Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00100000 | 2024-10-01 11:23AM EDT | 2024-10-18 | 13.85 | 22.60 | 23.15 | 0.00 | - | 5 | 30 | 60.55% |
| DDOG241101C00100000 | 2024-09-26 3:39PM EDT | 2024-11-01 | 15.49 | 21.60 | 25.35 | 0.00 | - | - | 43 | 57.69% |
| DDOG241115C00100000 | 2024-10-02 3:45PM EDT | 2024-11-15 | 19.30 | 22.50 | 24.85 | 0.00 | - | 2 | 52 | 64.06% |
| DDOG241220C00100000 | 2024-10-04 12:25PM EDT | 2024-12-20 | 24.50 | 25.15 | 26.25 | +6.08 | +33.01% | 1 | 158 | 53.37% |
| DDOG250117C00100000 | 2024-10-03 3:38PM EDT | 2025-01-17 | 21.88 | 26.35 | 27.60 | 0.00 | - | 17 | 1,055 | 53.00% |
| DDOG250321C00100000 | 2024-10-04 12:09PM EDT | 2025-03-21 | 28.70 | 28.95 | 30.95 | +6.51 | +29.34% | 22 | 36 | 54.16% |
| DDOG250417C00100000 | 2024-09-09 3:50PM EDT | 2025-04-17 | 19.40 | 29.40 | 31.10 | 0.00 | - | 2 | 14 | 51.35% |
| DDOG250516C00100000 | 2024-10-01 1:28PM EDT | 2025-05-16 | 24.05 | 29.85 | 32.10 | 0.00 | - | 6 | 40 | 50.36% |
| DDOG250620C00100000 | 2024-08-12 10:30AM EDT | 2025-06-20 | 26.00 | 21.25 | 22.15 | 0.00 | - | 2 | 20 | 0.00% |
| DDOG260116C00100000 | 2024-10-03 10:01AM EDT | 2026-01-16 | 32.43 | 37.70 | 39.15 | 0.00 | - | 5 | 134 | 51.56% |
| DDOG261218C00100000 | 2024-08-15 3:33PM EDT | 2026-12-18 | 43.13 | 35.40 | 36.70 | 0.00 | - | 2 | 13 | 36.41% |
| DDOG270115C00100000 | 2024-10-04 1:19PM EDT | 2027-01-15 | 46.00 | 45.75 | 48.00 | +6.04 | +15.12% | 1 | 20 | 52.73% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011P00100000 | 2024-10-01 3:46PM EDT | 2024-10-11 | 0.17 | 0.01 | 0.21 | 0.00 | - | 9 | 3,262 | 81.45% |
| DDOG241018P00100000 | 2024-10-04 3:38PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 65 | 2,416 | 51.17% |
| DDOG241025P00100000 | 2024-10-03 11:00AM EDT | 2024-10-25 | 0.38 | 0.06 | 0.32 | 0.00 | - | 3 | 28 | 54.30% |
| DDOG241101P00100000 | 2024-10-04 2:48PM EDT | 2024-11-01 | 0.22 | 0.10 | 0.64 | -0.78 | -78.00% | 14 | 5,070 | 54.74% |
| DDOG241115P00100000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 1.23 | 1.16 | 1.41 | -0.66 | -34.92% | 27 | 876 | 53.91% |
| DDOG241220P00100000 | 2024-09-26 2:12PM EDT | 2024-12-20 | 3.20 | 1.81 | 1.98 | 0.00 | - | 6 | 1,279 | 45.63% |
| DDOG250117P00100000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 2.55 | 2.25 | 2.74 | -1.15 | -31.08% | 6 | 2,985 | 43.97% |
| DDOG250321P00100000 | 2024-10-04 11:57AM EDT | 2025-03-21 | 4.53 | 3.95 | 4.35 | -1.32 | -22.56% | 7 | 472 | 42.13% |
| DDOG250417P00100000 | 2024-10-03 2:27PM EDT | 2025-04-17 | 5.78 | 4.75 | 5.30 | 0.00 | - | 3 | 255 | 42.86% |
| DDOG250516P00100000 | 2024-10-02 11:28AM EDT | 2025-05-16 | 7.20 | 5.65 | 5.85 | 0.00 | - | 1 | 93 | 41.96% |
| DDOG250620P00100000 | 2024-10-04 10:59AM EDT | 2025-06-20 | 6.85 | 6.10 | 6.45 | -0.50 | -6.80% | 10 | 381 | 40.97% |
| DDOG250919P00100000 | 2024-10-04 2:15PM EDT | 2025-09-19 | 8.44 | 7.15 | 8.35 | -1.06 | -11.16% | 1 | 42 | 40.45% |
| DDOG260116P00100000 | 2024-10-03 10:00AM EDT | 2026-01-16 | 10.95 | 9.90 | 10.30 | 0.00 | - | 5 | 1,179 | 39.42% |
| DDOG261218P00100000 | 2024-09-13 1:32PM EDT | 2026-12-18 | 19.15 | 14.80 | 15.75 | 0.00 | - | 1 | 26 | 39.39% |
| DDOG270115P00100000 | 2024-09-26 10:41AM EDT | 2027-01-15 | 17.48 | 15.00 | 16.00 | 0.00 | - | - | 20 | 39.14% |
© 2024 Yahoo. All rights reserved.