Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00080000 | 2024-04-23 12:01PM EDT | 80.00 | 46.50 | 44.15 | 48.10 | 0.00 | - | - | 35 | 320.70% |
| DDOG240503C00095000 | 2024-04-30 9:53AM EDT | 95.00 | 34.19 | 29.10 | 33.00 | 0.00 | - | 1 | 0 | 200.39% |
| DDOG240503C00100000 | 2024-04-25 9:39AM EDT | 100.00 | 23.56 | 24.25 | 27.30 | 0.00 | - | 11 | 12 | 272.66% |
| DDOG240503C00103000 | 2024-04-25 10:29AM EDT | 103.00 | 21.60 | 21.10 | 25.15 | 0.00 | - | - | 43 | 160.55% |
| DDOG240503C00105000 | 2024-04-30 10:48AM EDT | 105.00 | 23.50 | 19.95 | 23.25 | 0.00 | - | 15 | 10 | 188.48% |
| DDOG240503C00109000 | 2024-04-25 9:33AM EDT | 109.00 | 15.17 | 15.15 | 19.10 | 0.00 | - | - | 6 | 122.66% |
| DDOG240503C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 21.15 | 14.15 | 18.25 | 0.00 | - | 1 | 2 | 123.14% |
| DDOG240503C00111000 | 2024-04-23 9:41AM EDT | 111.00 | 13.70 | 13.20 | 16.45 | 0.00 | - | - | 71 | 185.45% |
| DDOG240503C00112000 | 2024-04-05 12:25PM EDT | 112.00 | 15.85 | 12.15 | 16.30 | 0.00 | - | 1 | 1 | 112.11% |
| DDOG240503C00113000 | 2024-04-23 2:40PM EDT | 113.00 | 15.65 | 11.20 | 15.05 | 0.00 | - | - | 3 | 97.46% |
| DDOG240503C00114000 | 2024-04-26 12:04PM EDT | 114.00 | 16.20 | 10.20 | 14.05 | 0.00 | - | 4 | 5 | 91.21% |
| DDOG240503C00115000 | 2024-04-26 3:28PM EDT | 115.00 | 16.02 | 9.30 | 13.05 | 0.00 | - | 7 | 16 | 88.67% |
| DDOG240503C00116000 | 2024-04-22 3:23PM EDT | 116.00 | 7.65 | 8.25 | 12.25 | 0.00 | - | - | 35 | 87.11% |
| DDOG240503C00117000 | 2024-04-25 1:12PM EDT | 117.00 | 9.10 | 7.15 | 11.35 | 0.00 | - | 2 | 34 | 80.27% |
| DDOG240503C00118000 | 2024-04-30 9:47AM EDT | 118.00 | 11.50 | 6.30 | 10.20 | 0.00 | - | 35 | 88 | 73.34% |
| DDOG240503C00119000 | 2024-04-26 3:12PM EDT | 119.00 | 11.80 | 6.05 | 9.15 | 0.00 | - | 7 | 82 | 82.72% |
| DDOG240503C00120000 | 2024-04-29 12:15PM EDT | 120.00 | 9.70 | 4.85 | 7.40 | 0.00 | - | 4 | 151 | 52.64% |
| DDOG240503C00121000 | 2024-05-02 9:30AM EDT | 121.00 | 7.19 | 4.75 | 5.45 | -0.23 | -3.10% | 1 | 172 | 60.74% |
| DDOG240503C00122000 | 2024-05-02 9:38AM EDT | 122.00 | 4.45 | 4.05 | 4.70 | -0.06 | -1.33% | 2 | 95 | 61.67% |
| DDOG240503C00123000 | 2024-05-01 3:22PM EDT | 123.00 | 5.83 | 2.92 | 3.95 | 0.00 | - | 88 | 281 | 60.60% |
| DDOG240503C00124000 | 2024-05-02 9:42AM EDT | 124.00 | 3.15 | 2.54 | 3.50 | -0.25 | -7.35% | 28 | 426 | 52.69% |
| DDOG240503C00125000 | 2024-05-02 9:33AM EDT | 125.00 | 3.10 | 2.08 | 2.68 | -1.05 | -25.30% | 1 | 623 | 51.66% |
| DDOG240503C00126000 | 2024-05-01 3:22PM EDT | 126.00 | 3.35 | 1.49 | 1.82 | 0.00 | - | 3,998 | 2,018 | 50.68% |
| DDOG240503C00127000 | 2024-05-02 9:40AM EDT | 127.00 | 1.29 | 1.11 | 1.42 | -0.31 | -19.38% | 38 | 1,144 | 51.76% |
| DDOG240503C00128000 | 2024-05-02 9:40AM EDT | 128.00 | 0.88 | 0.78 | 1.09 | -0.35 | -28.46% | 8 | 3,099 | 52.69% |
| DDOG240503C00129000 | 2024-05-02 9:40AM EDT | 129.00 | 0.40 | 0.53 | 0.65 | -0.44 | -52.38% | 506 | 580 | 47.75% |
| DDOG240503C00130000 | 2024-05-02 9:45AM EDT | 130.00 | 0.41 | 0.31 | 0.41 | -0.20 | -32.79% | 1,088 | 3,573 | 46.39% |
| DDOG240503C00131000 | 2024-05-01 3:59PM EDT | 131.00 | 0.41 | 0.21 | 0.32 | 0.00 | - | 263 | 1,027 | 49.02% |
| DDOG240503C00132000 | 2024-05-02 9:45AM EDT | 132.00 | 0.16 | 0.08 | 0.20 | -0.19 | -54.29% | 3 | 1,012 | 48.54% |
| DDOG240503C00133000 | 2024-05-02 9:40AM EDT | 133.00 | 0.09 | 0.10 | 0.15 | -0.21 | -70.00% | 153 | 504 | 50.49% |
| DDOG240503C00134000 | 2024-05-02 9:41AM EDT | 134.00 | 0.09 | 0.00 | 0.08 | -0.34 | -79.07% | 11 | 305 | 48.83% |
| DDOG240503C00135000 | 2024-05-02 9:38AM EDT | 135.00 | 0.05 | 0.01 | 0.07 | -0.04 | -44.44% | 50 | 1,714 | 52.34% |
| DDOG240503C00136000 | 2024-05-01 3:25PM EDT | 136.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 532 | 568 | 55.08% |
| DDOG240503C00137000 | 2024-05-02 9:30AM EDT | 137.00 | 0.10 | 0.02 | 0.12 | -0.01 | -9.09% | 15 | 332 | 60.94% |
| DDOG240503C00138000 | 2024-05-02 9:32AM EDT | 138.00 | 0.17 | 0.00 | 0.11 | +0.12 | +240.00% | 1 | 4,389 | 62.89% |
| DDOG240503C00139000 | 2024-05-01 3:27PM EDT | 139.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 70 | 112 | 66.80% |
| DDOG240503C00140000 | 2024-05-01 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 10 | 1,418 | 82.03% |
| DDOG240503C00141000 | 2024-05-02 9:30AM EDT | 141.00 | 0.03 | 0.02 | 0.18 | +0.01 | +50.00% | 2 | 214 | 82.42% |
| DDOG240503C00142000 | 2024-04-30 3:54PM EDT | 142.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 11 | 90 | 88.67% |
| DDOG240503C00143000 | 2024-04-30 2:47PM EDT | 143.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 38 | 242 | 104.10% |
| DDOG240503C00144000 | 2024-05-01 11:25AM EDT | 144.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 60 | 69 | 94.92% |
| DDOG240503C00145000 | 2024-05-01 3:12PM EDT | 145.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 15 | 4,511 | 98.05% |
| DDOG240503C00146000 | 2024-04-26 2:12PM EDT | 146.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 117.77% |
| DDOG240503C00147000 | 2024-04-24 10:22AM EDT | 147.00 | 0.21 | 0.00 | 0.31 | 0.00 | - | - | 29 | 114.84% |
| DDOG240503C00149000 | 2024-04-29 3:27PM EDT | 149.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 32 | 34 | 129.88% |
| DDOG240503C00150000 | 2024-05-01 1:53PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 298 | 87.50% |
| DDOG240503C00155000 | 2024-04-16 10:11AM EDT | 155.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 96.88% |
| DDOG240503C00160000 | 2024-04-19 11:03AM EDT | 160.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 109.38% |
| DDOG240503C00170000 | 2024-04-12 1:32PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00070000 | 2024-04-15 3:12PM EDT | 70.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 8 | 256.25% |
| DDOG240503P00085000 | 2024-04-16 2:32PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| DDOG240503P00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 150.00% |
| DDOG240503P00095000 | 2024-04-19 3:08PM EDT | 95.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 350 | 462 | 229.30% |
| DDOG240503P00096000 | 2024-04-25 3:46PM EDT | 96.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 350 | 222.27% |
| DDOG240503P00100000 | 2024-04-26 3:21PM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 231 | 148.44% |
| DDOG240503P00101000 | 2024-04-25 12:02PM EDT | 101.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 100 | 131.25% |
| DDOG240503P00105000 | 2024-04-29 11:18AM EDT | 105.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 11 | 314 | 140.23% |
| DDOG240503P00106000 | 2024-04-24 9:36AM EDT | 106.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | - | 182 | 133.59% |
| DDOG240503P00107000 | 2024-04-25 9:59AM EDT | 107.00 | 0.29 | 0.00 | 0.41 | 0.00 | - | - | 62 | 129.30% |
| DDOG240503P00108000 | 2024-05-01 2:09PM EDT | 108.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 18 | 65 | 114.06% |
| DDOG240503P00109000 | 2024-05-01 2:49PM EDT | 109.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 7 | 199 | 98.83% |
| DDOG240503P00110000 | 2024-05-01 1:51PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 270 | 65.63% |
| DDOG240503P00111000 | 2024-04-30 3:57PM EDT | 111.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 22 | 135 | 120.31% |
| DDOG240503P00112000 | 2024-05-01 10:10AM EDT | 112.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 11 | 114 | 99.90% |
| DDOG240503P00113000 | 2024-04-30 3:05PM EDT | 113.00 | 0.13 | 0.01 | 0.85 | 0.00 | - | 62 | 284 | 110.74% |
| DDOG240503P00114000 | 2024-05-01 2:54PM EDT | 114.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 20 | 373 | 61.72% |
| DDOG240503P00115000 | 2024-05-02 9:36AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.01 | -25.00% | 8 | 461 | 52.34% |
| DDOG240503P00116000 | 2024-05-02 9:31AM EDT | 116.00 | 0.12 | 0.00 | 0.04 | -0.03 | -20.00% | 2 | 555 | 54.69% |
| DDOG240503P00117000 | 2024-05-02 9:39AM EDT | 117.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 1 | 491 | 50.00% |
| DDOG240503P00118000 | 2024-05-01 3:09PM EDT | 118.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 26 | 199 | 56.06% |
| DDOG240503P00119000 | 2024-05-02 9:34AM EDT | 119.00 | 0.11 | 0.05 | 0.10 | -0.01 | -8.33% | 1 | 193 | 47.46% |
| DDOG240503P00120000 | 2024-05-02 9:38AM EDT | 120.00 | 0.14 | 0.10 | 0.17 | -0.03 | -17.65% | 41 | 438 | 47.27% |
| DDOG240503P00121000 | 2024-05-02 9:42AM EDT | 121.00 | 0.17 | 0.18 | 0.25 | +0.09 | +112.50% | 2 | 225 | 45.70% |
| DDOG240503P00122000 | 2024-05-02 9:44AM EDT | 122.00 | 0.33 | 0.25 | 0.36 | -0.04 | -10.81% | 11 | 547 | 43.85% |
| DDOG240503P00123000 | 2024-05-01 3:57PM EDT | 123.00 | 0.54 | 0.41 | 0.60 | 0.00 | - | 468 | 1,461 | 45.02% |
| DDOG240503P00124000 | 2024-05-02 9:39AM EDT | 124.00 | 1.01 | 0.67 | 0.88 | +0.42 | +71.19% | 1 | 488 | 44.73% |
| DDOG240503P00125000 | 2024-05-02 9:45AM EDT | 125.00 | 1.20 | 1.03 | 1.32 | +0.36 | +42.86% | 24 | 1,267 | 46.44% |
| DDOG240503P00126000 | 2024-05-02 9:37AM EDT | 126.00 | 1.53 | 1.53 | 1.80 | -0.01 | -0.65% | 1 | 407 | 46.63% |
| DDOG240503P00127000 | 2024-05-02 9:38AM EDT | 127.00 | 2.10 | 1.87 | 2.51 | +0.10 | +5.00% | 21 | 459 | 50.68% |
| DDOG240503P00128000 | 2024-05-02 9:31AM EDT | 128.00 | 1.89 | 2.61 | 3.45 | -0.26 | -12.09% | 4 | 234 | 59.38% |
| DDOG240503P00129000 | 2024-05-02 9:40AM EDT | 129.00 | 4.26 | 2.98 | 4.00 | +2.33 | +120.73% | 1 | 276 | 54.98% |
| DDOG240503P00130000 | 2024-05-02 9:36AM EDT | 130.00 | 3.95 | 3.30 | 4.60 | +0.51 | +14.83% | 2 | 578 | 48.83% |
| DDOG240503P00131000 | 2024-05-02 9:36AM EDT | 131.00 | 4.80 | 4.95 | 5.95 | +1.60 | +50.00% | 1 | 353 | 69.24% |
| DDOG240503P00132000 | 2024-05-01 3:12PM EDT | 132.00 | 3.85 | 5.15 | 6.75 | 0.00 | - | 7 | 273 | 68.85% |
| DDOG240503P00133000 | 2024-04-30 12:41PM EDT | 133.00 | 7.20 | 5.85 | 8.95 | 0.00 | - | 27 | 117 | 58.50% |
| DDOG240503P00134000 | 2024-04-30 12:01PM EDT | 134.00 | 7.39 | 6.55 | 9.40 | 0.00 | - | 1 | 9 | 107.42% |
| DDOG240503P00135000 | 2024-04-30 12:01PM EDT | 135.00 | 8.05 | 7.30 | 10.90 | 0.00 | - | 1 | 16 | 132.08% |
| DDOG240503P00136000 | 2024-04-29 3:33PM EDT | 136.00 | 7.70 | 8.20 | 11.80 | 0.00 | - | 4 | 11 | 135.99% |
| DDOG240503P00137000 | 2024-04-29 1:12PM EDT | 137.00 | 8.55 | 8.90 | 12.60 | 0.00 | - | 1 | 22 | 135.84% |
| DDOG240503P00138000 | 2024-04-30 11:10AM EDT | 138.00 | 9.75 | 10.20 | 13.95 | 0.00 | - | 4 | 4 | 155.37% |
| DDOG240503P00139000 | 2024-04-30 11:10AM EDT | 139.00 | 10.65 | 11.15 | 14.90 | 0.00 | - | 32 | 13 | 160.40% |
| DDOG240503P00140000 | 2024-04-26 3:22PM EDT | 140.00 | 9.60 | 11.80 | 15.85 | 0.00 | - | 4 | 16 | 165.23% |
| DDOG240503P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 20.20 | 21.80 | 25.70 | 0.00 | - | 10 | 0 | 218.56% |
| DDOG240503P00160000 | 2024-04-12 2:00PM EDT | 160.00 | 32.00 | 32.85 | 35.85 | 0.00 | - | 4 | 0 | 173.83% |
| DDOG240503P00190000 | 2024-04-19 10:30AM EDT | 190.00 | 66.95 | 61.70 | 65.85 | 0.00 | - | 20 | 0 | 401.17% |
© 2024 Yahoo. All rights reserved.