Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011C00110000 | 2024-10-02 12:03PM EDT | 2024-10-11 | 6.30 | 12.05 | 13.25 | 0.00 | - | 7 | 9 | 69.82% |
| DDOG241018C00110000 | 2024-10-04 11:56AM EDT | 2024-10-18 | 11.50 | 12.05 | 14.35 | +2.80 | +32.18% | 26 | 2,758 | 68.41% |
| DDOG241025C00110000 | 2024-09-26 10:32AM EDT | 2024-10-25 | 6.40 | 12.45 | 13.85 | 0.00 | - | 1 | 3 | 48.19% |
| DDOG241101C00110000 | 2024-10-04 3:20PM EDT | 2024-11-01 | 13.75 | 13.80 | 14.50 | +3.75 | +37.50% | 1 | 1 | 49.15% |
| DDOG241115C00110000 | 2024-10-04 1:00PM EDT | 2024-11-15 | 15.48 | 16.10 | 16.40 | +2.88 | +22.86% | 5 | 385 | 54.30% |
| DDOG241220C00110000 | 2024-10-04 2:11PM EDT | 2024-12-20 | 16.70 | 17.60 | 18.55 | +3.28 | +24.44% | 15 | 1,265 | 52.42% |
| DDOG250117C00110000 | 2024-10-04 2:43PM EDT | 2025-01-17 | 18.54 | 18.60 | 19.15 | +3.54 | +23.60% | 17 | 703 | 47.51% |
| DDOG250321C00110000 | 2024-09-19 2:36PM EDT | 2025-03-21 | 17.50 | 21.95 | 23.15 | 0.00 | - | 2 | 56 | 51.29% |
| DDOG250417C00110000 | 2024-07-24 1:49PM EDT | 2025-04-17 | 25.25 | 20.50 | 21.25 | 0.00 | - | 6 | 17 | 41.56% |
| DDOG250516C00110000 | 2024-09-26 12:32PM EDT | 2025-05-16 | 18.55 | 24.40 | 25.00 | 0.00 | - | 1 | 100 | 49.82% |
| DDOG250620C00110000 | 2024-10-02 1:02PM EDT | 2025-06-20 | 20.50 | 25.30 | 25.95 | 0.00 | - | 4 | 107 | 48.90% |
| DDOG250919C00110000 | 2024-09-24 10:00AM EDT | 2025-09-19 | 24.15 | 27.50 | 29.45 | 0.00 | - | - | 7 | 50.20% |
| DDOG260116C00110000 | 2024-10-04 2:57PM EDT | 2026-01-16 | 31.80 | 31.55 | 32.35 | +3.19 | +11.15% | 3 | 217 | 49.19% |
| DDOG261218C00110000 | 2024-10-01 3:55PM EDT | 2026-12-18 | 33.80 | 40.25 | 43.45 | 0.00 | - | 1 | 53 | 52.34% |
| DDOG270115C00110000 | 2024-10-04 2:58PM EDT | 2027-01-15 | 40.60 | 40.80 | 43.55 | +6.19 | +17.99% | 1 | 31 | 51.95% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011P00110000 | 2024-10-04 12:54PM EDT | 2024-10-11 | 0.11 | 0.04 | 0.33 | -0.39 | -78.00% | 28 | 151 | 53.32% |
| DDOG241018P00110000 | 2024-10-04 3:36PM EDT | 2024-10-18 | 0.29 | 0.25 | 0.29 | -0.70 | -70.71% | 47 | 2,650 | 39.99% |
| DDOG241025P00110000 | 2024-10-04 3:00PM EDT | 2024-10-25 | 0.62 | 0.51 | 1.67 | -1.66 | -72.81% | 18 | 29 | 55.27% |
| DDOG241101P00110000 | 2024-10-04 12:53PM EDT | 2024-11-01 | 1.12 | 0.80 | 1.30 | -1.58 | -58.52% | 5 | 56 | 43.24% |
| DDOG241108P00110000 | 2024-10-04 3:11PM EDT | 2024-11-08 | 2.06 | 0.97 | 2.83 | -1.94 | -48.50% | 6 | 1 | 53.31% |
| DDOG241115P00110000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 2.99 | 2.80 | 3.30 | -1.46 | -32.81% | 99 | 1,211 | 50.32% |
| DDOG241220P00110000 | 2024-10-04 2:52PM EDT | 2024-12-20 | 4.30 | 3.95 | 4.10 | -1.27 | -22.80% | 98 | 765 | 42.93% |
| DDOG250117P00110000 | 2024-10-04 2:43PM EDT | 2025-01-17 | 4.96 | 4.70 | 4.85 | -1.13 | -18.56% | 12 | 2,645 | 40.21% |
| DDOG250321P00110000 | 2024-10-04 2:15PM EDT | 2025-03-21 | 7.53 | 6.65 | 7.55 | -1.67 | -18.15% | 1 | 472 | 41.32% |
| DDOG250417P00110000 | 2024-09-19 1:31PM EDT | 2025-04-17 | 9.85 | 7.25 | 8.00 | 0.00 | - | 54 | 77 | 39.78% |
| DDOG250516P00110000 | 2024-10-03 12:29PM EDT | 2025-05-16 | 10.25 | 8.65 | 8.95 | 0.00 | - | 3 | 31 | 39.94% |
| DDOG250620P00110000 | 2024-10-03 12:28PM EDT | 2025-06-20 | 10.95 | 9.30 | 9.60 | 0.00 | - | 1 | 241 | 38.93% |
| DDOG250919P00110000 | 2024-09-23 2:38PM EDT | 2025-09-19 | 13.60 | 11.40 | 11.90 | 0.00 | - | 2 | 28 | 38.88% |
| DDOG260116P00110000 | 2024-09-26 1:27PM EDT | 2026-01-16 | 16.90 | 12.65 | 14.15 | 0.00 | - | 1 | 843 | 38.12% |
| DDOG261218P00110000 | 2024-08-08 9:31AM EDT | 2026-12-18 | 24.10 | 25.10 | 26.50 | 0.00 | - | 1 | 12 | 48.18% |
© 2024 Yahoo. All rights reserved.