Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2024-06-17 1:16PM EDT | 42.50 | 75.00 | 77.70 | 79.90 | 0.00 | - | 1 | 2 | 1,176.27% |
| DDOG240920C00045000 | 2024-07-25 3:37PM EDT | 45.00 | 76.28 | 70.60 | 74.55 | 0.00 | - | 12 | 16 | 936.23% |
| DDOG240920C00047500 | 2024-07-23 3:40PM EDT | 47.50 | 75.87 | 66.50 | 70.40 | 0.00 | - | 8 | 4 | 811.33% |
| DDOG240920C00050000 | 2024-07-26 2:59PM EDT | 50.00 | 70.10 | 65.80 | 69.40 | 0.00 | - | 2 | 7 | 845.90% |
| DDOG240920C00055000 | 2024-07-25 3:34PM EDT | 55.00 | 67.70 | 60.75 | 64.60 | 0.00 | - | 2 | 28 | 767.77% |
| DDOG240920C00060000 | 2024-07-30 10:25AM EDT | 60.00 | 56.54 | 53.65 | 57.20 | 0.00 | - | 2 | 34 | 607.13% |
| DDOG240920C00065000 | 2024-06-13 10:01AM EDT | 65.00 | 56.22 | 62.55 | 65.50 | 0.00 | - | 4 | 39 | 1,006.30% |
| DDOG240920C00070000 | 2024-09-12 3:19PM EDT | 70.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 636.08% |
| DDOG240920C00075000 | 2024-08-08 9:51AM EDT | 75.00 | 37.01 | 31.80 | 33.00 | 0.00 | - | 3 | 88 | 0.00% |
| DDOG240920C00077500 | 2024-05-08 9:33AM EDT | 77.50 | 39.50 | 34.00 | 35.45 | 0.00 | - | 1 | 12 | 307.03% |
| DDOG240920C00080000 | 2024-09-09 2:39PM EDT | 80.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240920C00082500 | 2024-09-06 10:36AM EDT | 82.50 | 24.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240920C00085000 | 2024-09-10 3:23PM EDT | 85.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00087500 | 2024-09-11 2:51PM EDT | 87.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920C00090000 | 2024-09-13 10:00AM EDT | 90.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920C00092500 | 2024-08-06 1:09PM EDT | 92.50 | 17.40 | 17.35 | 19.35 | 0.00 | - | 35 | 41 | 149.12% |
| DDOG240920C00095000 | 2024-08-28 10:11AM EDT | 95.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DDOG240920C00097000 | 2024-09-09 11:22AM EDT | 97.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920C00097500 | 2024-08-08 11:18AM EDT | 97.50 | 16.25 | 10.40 | 10.60 | 0.00 | - | 7 | 20 | 0.00% |
| DDOG240920C00100000 | 2024-09-13 11:52AM EDT | 100.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240920C00101000 | 2024-09-11 3:36PM EDT | 101.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920C00102000 | 2024-09-12 9:43AM EDT | 102.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920C00103000 | 2024-09-13 1:42PM EDT | 103.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920C00104000 | 2024-09-12 11:56AM EDT | 104.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00105000 | 2024-09-12 2:14PM EDT | 105.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DDOG240920C00106000 | 2024-09-13 3:54PM EDT | 106.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240920C00107000 | 2024-09-13 3:48PM EDT | 107.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920C00108000 | 2024-09-13 3:54PM EDT | 108.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DDOG240920C00109000 | 2024-09-13 3:59PM EDT | 109.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DDOG240920C00110000 | 2024-09-13 3:59PM EDT | 110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 1.56% |
| DDOG240920C00111000 | 2024-09-13 3:59PM EDT | 111.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3,351 | 0 | 3.13% |
| DDOG240920C00112000 | 2024-09-13 3:54PM EDT | 112.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| DDOG240920C00113000 | 2024-09-13 3:54PM EDT | 113.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| DDOG240920C00114000 | 2024-09-13 3:49PM EDT | 114.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DDOG240920C00115000 | 2024-09-13 3:54PM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| DDOG240920C00116000 | 2024-09-13 3:46PM EDT | 116.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DDOG240920C00117000 | 2024-09-13 1:08PM EDT | 117.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DDOG240920C00118000 | 2024-09-13 12:13PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DDOG240920C00119000 | 2024-09-13 12:02PM EDT | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DDOG240920C00120000 | 2024-09-13 3:54PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| DDOG240920C00121000 | 2024-09-13 3:38PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240920C00122000 | 2024-09-13 2:57PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| DDOG240920C00123000 | 2024-09-09 3:58PM EDT | 123.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240920C00124000 | 2024-09-13 9:51AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240920C00125000 | 2024-09-13 11:46AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240920C00126000 | 2024-09-05 3:52PM EDT | 126.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240920C00127000 | 2024-09-09 12:47PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DDOG240920C00128000 | 2024-09-09 2:59PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240920C00130000 | 2024-09-13 3:58PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| DDOG240920C00135000 | 2024-09-13 3:16PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DDOG240920C00140000 | 2024-09-13 3:48PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240920C00145000 | 2024-09-13 11:12AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240920C00150000 | 2024-09-13 10:11AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DDOG240920C00155000 | 2024-09-13 2:58PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| DDOG240920C00160000 | 2024-09-13 10:28AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDOG240920C00165000 | 2024-09-12 2:51PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240920C00170000 | 2024-09-09 9:54AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240920C00175000 | 2024-07-05 1:44PM EDT | 175.00 | 1.09 | 0.04 | 0.61 | 0.00 | - | 1 | 70 | 206.64% |
| DDOG240920C00180000 | 2024-08-09 9:51AM EDT | 180.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 40 | 230.76% |
| DDOG240920C00185000 | 2024-08-01 12:07PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 206 | 216.99% |
| DDOG240920C00190000 | 2024-07-29 9:31AM EDT | 190.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 240.63% |
| DDOG240920C00195000 | 2024-07-23 2:19PM EDT | 195.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 24 | 208.59% |
| DDOG240920C00200000 | 2024-07-25 1:41PM EDT | 200.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 5 | 94 | 266.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-05-13 3:21PM EDT | 42.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 2 | 69 | 522.85% |
| DDOG240920P00045000 | 2024-08-30 9:44AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240920P00047500 | 2024-07-15 12:18PM EDT | 47.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 380.47% |
| DDOG240920P00050000 | 2024-05-31 2:22PM EDT | 50.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 30 | 396.68% |
| DDOG240920P00055000 | 2024-06-13 10:02AM EDT | 55.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 1 | 120 | 332.42% |
| DDOG240920P00060000 | 2024-09-09 12:27PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDOG240920P00065000 | 2024-09-11 3:02PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240920P00070000 | 2024-09-13 11:11AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240920P00072500 | 2024-08-06 1:06PM EDT | 72.50 | 0.54 | 0.00 | 1.30 | 0.00 | - | 2 | 16 | 229.10% |
| DDOG240920P00075000 | 2024-09-09 3:20PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240920P00077500 | 2024-08-08 9:44AM EDT | 77.50 | 0.37 | 0.02 | 0.26 | 0.00 | - | 1 | 446 | 147.66% |
| DDOG240920P00080000 | 2024-09-10 10:23AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240920P00082500 | 2024-08-30 9:30AM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DDOG240920P00085000 | 2024-09-13 11:16AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DDOG240920P00087500 | 2024-09-13 3:07PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DDOG240920P00090000 | 2024-09-10 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240920P00092500 | 2024-09-12 10:30AM EDT | 92.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240920P00095000 | 2024-09-13 9:48AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240920P00097000 | 2024-09-13 1:37PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| DDOG240920P00097500 | 2024-09-09 11:59AM EDT | 97.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240920P00098000 | 2024-09-12 2:47PM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DDOG240920P00099000 | 2024-09-13 2:55PM EDT | 99.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DDOG240920P00100000 | 2024-09-13 2:54PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| DDOG240920P00101000 | 2024-09-13 3:16PM EDT | 101.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DDOG240920P00102000 | 2024-09-13 3:34PM EDT | 102.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DDOG240920P00103000 | 2024-09-13 3:14PM EDT | 103.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DDOG240920P00104000 | 2024-09-13 3:49PM EDT | 104.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DDOG240920P00105000 | 2024-09-13 3:54PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DDOG240920P00106000 | 2024-09-13 3:59PM EDT | 106.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DDOG240920P00107000 | 2024-09-13 3:59PM EDT | 107.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| DDOG240920P00108000 | 2024-09-13 3:59PM EDT | 108.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| DDOG240920P00109000 | 2024-09-13 3:48PM EDT | 109.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| DDOG240920P00110000 | 2024-09-13 3:48PM EDT | 110.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| DDOG240920P00111000 | 2024-09-13 3:54PM EDT | 111.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DDOG240920P00112000 | 2024-09-13 3:54PM EDT | 112.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DDOG240920P00113000 | 2024-09-13 1:25PM EDT | 113.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920P00114000 | 2024-09-13 1:58PM EDT | 114.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920P00115000 | 2024-09-13 3:25PM EDT | 115.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DDOG240920P00116000 | 2024-09-13 3:03PM EDT | 116.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240920P00117000 | 2024-09-13 3:32PM EDT | 117.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DDOG240920P00118000 | 2024-09-13 1:56PM EDT | 118.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920P00119000 | 2024-09-04 9:47AM EDT | 119.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DDOG240920P00120000 | 2024-09-13 10:56AM EDT | 120.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240920P00121000 | 2024-09-11 10:18AM EDT | 121.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920P00122000 | 2024-09-13 12:34PM EDT | 122.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920P00123000 | 2024-09-13 9:30AM EDT | 123.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920P00124000 | 2024-09-11 11:06AM EDT | 124.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240920P00125000 | 2024-09-13 3:55PM EDT | 125.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240920P00126000 | 2024-08-29 12:17PM EDT | 126.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240920P00130000 | 2024-09-11 10:18AM EDT | 130.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240920P00135000 | 2024-09-03 1:09PM EDT | 135.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920P00140000 | 2024-09-03 9:46AM EDT | 140.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DDOG240920P00145000 | 2024-07-30 10:01AM EDT | 145.00 | 30.05 | 28.10 | 31.60 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 150.00 | 35.50 | 39.10 | 42.20 | 0.00 | - | 30 | 0 | 210.06% |
| DDOG240920P00155000 | 2024-05-31 11:04AM EDT | 155.00 | 45.06 | 25.05 | 27.35 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 160.00 | 41.00 | 48.45 | 52.30 | 0.00 | - | 1 | 0 | 243.16% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 41.25 | 42.80 | 0.00 | - | 1 | 6 | 0.00% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 0.00% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 54.60 | 57.00 | 0.00 | - | 3 | 2 | 0.00% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 0.00% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 0.00% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920P00200000 | 2024-07-30 3:39PM EDT | 200.00 | 85.80 | 83.50 | 86.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.