Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00085000 | 2024-04-16 12:31PM EDT | 2024-05-17 | 42.92 | 37.40 | 41.40 | 0.00 | - | 50 | 53 | 93.36% |
| DDOG240621C00085000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 47.10 | 38.25 | 42.10 | 0.00 | - | 1 | 143 | 71.97% |
| DDOG240719C00085000 | 2024-03-20 3:49PM EDT | 2024-07-19 | 41.20 | 35.20 | 38.70 | 0.00 | - | 3 | 4 | 0.00% |
| DDOG240920C00085000 | 2024-04-29 12:13PM EDT | 2024-09-20 | 47.80 | 42.30 | 43.20 | 0.00 | - | 1 | 43 | 63.04% |
| DDOG241018C00085000 | 2024-02-27 4:54PM EDT | 2024-10-18 | 51.35 | 42.55 | 44.25 | 0.00 | - | - | 11 | 61.26% |
| DDOG241220C00085000 | 2024-03-15 11:19AM EDT | 2024-12-20 | 44.15 | 48.55 | 50.00 | 0.00 | - | 1 | 70 | 76.93% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 2025-01-17 | 49.19 | 45.60 | 47.75 | 0.00 | - | 1 | 264 | 62.85% |
| DDOG260116C00085000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 52.50 | 54.75 | 58.40 | 0.00 | - | 2 | 38 | 63.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00085000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 72 | 700 | 117.19% |
| DDOG240517P00085000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.16 | -0.44 | -95.65% | 6 | 76 | 89.26% |
| DDOG240524P00085000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.12 | 0.04 | 0.27 | -0.13 | -52.00% | 9 | 100 | 78.32% |
| DDOG240531P00085000 | 2024-05-01 9:57AM EDT | 2024-05-31 | 0.28 | 0.06 | 0.70 | 0.00 | - | 16 | 18 | 79.20% |
| DDOG240621P00085000 | 2024-04-26 11:55AM EDT | 2024-06-21 | 0.40 | 0.12 | 0.69 | 0.00 | - | 1 | 3,076 | 60.60% |
| DDOG240719P00085000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 0.52 | 0.26 | 0.71 | 0.00 | - | 1 | 134 | 50.10% |
| DDOG240920P00085000 | 2024-05-03 12:11PM EDT | 2024-09-20 | 1.72 | 1.69 | 1.81 | -0.05 | -2.82% | 1 | 143 | 50.61% |
| DDOG241018P00085000 | 2024-04-23 11:30AM EDT | 2024-10-18 | 2.25 | 2.12 | 2.30 | 0.00 | - | 6 | 508 | 50.15% |
| DDOG241220P00085000 | 2024-04-22 1:13PM EDT | 2024-12-20 | 4.25 | 3.55 | 4.00 | 0.00 | - | 1 | 109 | 50.55% |
| DDOG250117P00085000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 4.10 | 3.40 | 4.65 | +0.20 | +5.13% | 229 | 653 | 51.65% |
| DDOG250321P00085000 | 2024-05-03 12:51PM EDT | 2025-03-21 | 5.55 | 5.35 | 7.10 | +0.40 | +7.77% | 1 | 45 | 52.22% |
| DDOG250417P00085000 | 2024-04-26 11:20AM EDT | 2025-04-17 | 5.40 | 5.75 | 7.20 | 0.00 | - | 2 | 4 | 51.02% |
| DDOG250516P00085000 | 2024-05-03 2:41PM EDT | 2025-05-16 | 6.80 | 6.35 | 6.95 | +0.40 | +6.25% | 1 | 30 | 50.58% |
| DDOG260116P00085000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 10.28 | 8.95 | 10.20 | +1.25 | +13.84% | 1 | 876 | 47.33% |
© 2024 Yahoo. All rights reserved.