Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011C00120000 | 2024-10-04 3:44PM EDT | 2024-10-11 | 3.97 | 3.85 | 4.10 | +2.41 | +154.49% | 2,321 | 301 | 40.77% |
| DDOG241018C00120000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 4.60 | 3.75 | 5.00 | +2.16 | +88.52% | 520 | 2,877 | 38.23% |
| DDOG241025C00120000 | 2024-10-04 3:28PM EDT | 2024-10-25 | 5.60 | 5.50 | 5.75 | +2.60 | +86.67% | 16 | 1,041 | 37.70% |
| DDOG241101C00120000 | 2024-10-04 1:05PM EDT | 2024-11-01 | 6.08 | 6.30 | 7.50 | +1.68 | +38.18% | 16 | 7 | 46.06% |
| DDOG241115C00120000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 9.60 | 8.80 | 9.70 | +2.83 | +41.80% | 120 | 2,512 | 51.12% |
| DDOG241220C00120000 | 2024-10-04 3:44PM EDT | 2024-12-20 | 11.15 | 10.40 | 11.55 | +2.60 | +30.41% | 82 | 1,877 | 46.02% |
| DDOG250117C00120000 | 2024-10-04 3:02PM EDT | 2025-01-17 | 12.17 | 11.80 | 12.85 | +2.62 | +27.43% | 17 | 2,733 | 44.43% |
| DDOG250321C00120000 | 2024-10-04 2:24PM EDT | 2025-03-21 | 15.25 | 15.65 | 16.30 | +2.60 | +20.55% | 34 | 1,565 | 45.73% |
| DDOG250417C00120000 | 2024-10-04 3:16PM EDT | 2025-04-17 | 16.85 | 17.10 | 18.20 | +2.55 | +17.83% | 2 | 45 | 47.89% |
| DDOG250516C00120000 | 2024-08-06 1:08PM EDT | 2025-05-16 | 14.70 | 12.60 | 13.00 | 0.00 | - | 16 | 49 | 30.74% |
| DDOG250620C00120000 | 2024-09-26 2:36PM EDT | 2025-06-20 | 14.80 | 19.75 | 20.50 | 0.00 | - | 29 | 208 | 47.29% |
| DDOG260116C00120000 | 2024-10-04 12:40PM EDT | 2026-01-16 | 26.65 | 26.45 | 27.20 | +2.80 | +11.74% | 5 | 214 | 47.69% |
| DDOG261218C00120000 | 2024-10-02 10:10AM EDT | 2026-12-18 | 30.30 | 35.65 | 36.90 | 0.00 | - | 2 | 13 | 50.62% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241011P00120000 | 2024-10-04 3:20PM EDT | 2024-10-11 | 1.21 | 1.07 | 1.29 | -2.76 | -69.52% | 239 | 138 | 38.67% |
| DDOG241018P00120000 | 2024-10-04 3:45PM EDT | 2024-10-18 | 2.16 | 1.78 | 2.16 | -2.49 | -53.55% | 45 | 512 | 36.50% |
| DDOG241025P00120000 | 2024-09-25 9:45AM EDT | 2024-10-25 | 6.20 | 2.48 | 2.84 | 0.00 | - | 1 | 3 | 35.69% |
| DDOG241101P00120000 | 2024-10-04 2:07PM EDT | 2024-11-01 | 3.96 | 2.36 | 3.55 | -3.64 | -47.89% | 21 | 5 | 36.28% |
| DDOG241115P00120000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 6.37 | 6.15 | 7.45 | -2.55 | -28.59% | 38 | 298 | 53.88% |
| DDOG241220P00120000 | 2024-10-04 11:47AM EDT | 2024-12-20 | 8.50 | 7.45 | 8.40 | -1.50 | -15.00% | 18 | 1,295 | 43.93% |
| DDOG250117P00120000 | 2024-10-04 2:53PM EDT | 2025-01-17 | 8.87 | 8.30 | 8.50 | -1.88 | -17.49% | 17 | 1,328 | 37.95% |
| DDOG250321P00120000 | 2024-10-04 2:25PM EDT | 2025-03-21 | 11.50 | 10.85 | 11.10 | -1.75 | -13.21% | 5 | 194 | 37.98% |
| DDOG250417P00120000 | 2024-09-03 10:51AM EDT | 2025-04-17 | 16.40 | 13.85 | 14.05 | 0.00 | - | 4 | 28 | 43.71% |
| DDOG250516P00120000 | 2024-10-01 11:39AM EDT | 2025-05-16 | 16.40 | 12.50 | 13.10 | 0.00 | - | 3 | 47 | 38.22% |
| DDOG250620P00120000 | 2024-09-26 9:39AM EDT | 2025-06-20 | 15.84 | 13.40 | 13.90 | 0.00 | - | 1 | 446 | 37.53% |
| DDOG250919P00120000 | 2024-09-20 2:02PM EDT | 2025-09-19 | 19.30 | 15.70 | 16.20 | 0.00 | - | 3 | 4 | 37.21% |
| DDOG260116P00120000 | 2024-10-04 9:30AM EDT | 2026-01-16 | 19.80 | 17.25 | 18.45 | -0.76 | -3.70% | 1 | 237 | 36.33% |
| DDOG261218P00120000 | 2024-09-25 9:55AM EDT | 2026-12-18 | 26.65 | 23.60 | 24.60 | 0.00 | - | 1 | 25 | 36.55% |
© 2024 Yahoo. All rights reserved.