Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705C00100000 | 2024-06-24 10:42AM EDT | 100.00 | 18.65 | 23.15 | 23.90 | 0.00 | - | 13 | 14 | 0.00% |
| DDOG240705C00102000 | 2024-06-26 10:49AM EDT | 102.00 | 20.91 | 21.10 | 21.95 | +3.41 | +19.49% | 1 | 2 | 0.00% |
| DDOG240705C00105000 | 2024-06-05 3:49PM EDT | 105.00 | 7.46 | 18.15 | 18.80 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG240705C00108000 | 2024-06-24 3:33PM EDT | 108.00 | 11.62 | 15.15 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240705C00109000 | 2024-06-20 1:21PM EDT | 109.00 | 7.80 | 14.20 | 14.95 | 0.00 | - | 6 | 20 | 0.00% |
| DDOG240705C00110000 | 2024-06-26 12:57PM EDT | 110.00 | 13.50 | 13.20 | 13.90 | +5.05 | +59.76% | 1 | 165 | 0.00% |
| DDOG240705C00111000 | 2024-06-24 10:18AM EDT | 111.00 | 8.10 | 12.20 | 12.95 | 0.00 | - | 2 | 11 | 0.00% |
| DDOG240705C00112000 | 2024-06-26 10:49AM EDT | 112.00 | 10.97 | 11.25 | 12.00 | +3.42 | +45.30% | 2 | 77 | 0.00% |
| DDOG240705C00113000 | 2024-06-26 2:07PM EDT | 113.00 | 11.05 | 10.30 | 10.90 | +4.11 | +59.22% | 15 | 18 | 0.00% |
| DDOG240705C00114000 | 2024-06-26 12:30PM EDT | 114.00 | 9.41 | 9.15 | 9.95 | +3.99 | +73.62% | 1 | 24 | 0.00% |
| DDOG240705C00115000 | 2024-06-26 10:31AM EDT | 115.00 | 7.95 | 8.60 | 9.00 | +3.95 | +98.75% | 2 | 23 | 0.00% |
| DDOG240705C00116000 | 2024-06-26 2:30PM EDT | 116.00 | 8.00 | 7.80 | 8.05 | +3.45 | +75.82% | 10 | 27 | 12.50% |
| DDOG240705C00117000 | 2024-06-26 10:52AM EDT | 117.00 | 6.20 | 6.80 | 7.75 | +1.73 | +38.70% | 15 | 120 | 37.60% |
| DDOG240705C00118000 | 2024-06-26 2:07PM EDT | 118.00 | 6.40 | 5.85 | 6.25 | +3.40 | +113.33% | 5 | 36 | 22.85% |
| DDOG240705C00119000 | 2024-06-26 2:12PM EDT | 119.00 | 5.60 | 5.25 | 5.35 | +3.09 | +123.11% | 36 | 82 | 22.46% |
| DDOG240705C00120000 | 2024-06-26 2:01PM EDT | 120.00 | 4.93 | 4.40 | 4.55 | +2.82 | +133.65% | 53 | 151 | 23.15% |
| DDOG240705C00121000 | 2024-06-26 2:28PM EDT | 121.00 | 3.65 | 3.70 | 3.90 | +1.95 | +114.71% | 33 | 63 | 24.95% |
| DDOG240705C00122000 | 2024-06-26 2:00PM EDT | 122.00 | 3.56 | 3.10 | 3.30 | +2.18 | +157.97% | 121 | 63 | 26.07% |
| DDOG240705C00123000 | 2024-06-26 2:30PM EDT | 123.00 | 2.63 | 2.63 | 2.65 | +1.19 | +82.64% | 117 | 71 | 25.54% |
| DDOG240705C00124000 | 2024-06-26 2:38PM EDT | 124.00 | 2.07 | 2.13 | 2.21 | +1.17 | +130.00% | 254 | 164 | 26.69% |
| DDOG240705C00125000 | 2024-06-26 2:25PM EDT | 125.00 | 1.70 | 1.68 | 1.75 | +0.87 | +104.82% | 71 | 263 | 26.66% |
| DDOG240705C00126000 | 2024-06-26 2:20PM EDT | 126.00 | 1.38 | 1.37 | 1.44 | +0.73 | +112.31% | 52 | 331 | 27.66% |
| DDOG240705C00127000 | 2024-06-26 1:14PM EDT | 127.00 | 1.18 | 1.08 | 1.11 | +0.60 | +103.45% | 97 | 205 | 27.61% |
| DDOG240705C00128000 | 2024-06-26 2:08PM EDT | 128.00 | 1.00 | 0.84 | 0.87 | +0.60 | +150.00% | 32 | 160 | 28.03% |
| DDOG240705C00129000 | 2024-06-26 2:08PM EDT | 129.00 | 0.77 | 0.64 | 0.70 | -2.28 | -74.75% | 7 | 7 | 28.81% |
| DDOG240705C00130000 | 2024-06-26 2:18PM EDT | 130.00 | 0.52 | 0.50 | 0.56 | +0.27 | +108.00% | 26 | 16 | 29.54% |
| DDOG240705C00131000 | 2024-06-24 12:20PM EDT | 131.00 | 0.27 | 0.39 | 0.44 | 0.00 | - | 3 | 4 | 30.08% |
| DDOG240705C00132000 | 2024-06-26 1:55PM EDT | 132.00 | 0.34 | 0.29 | 0.34 | +0.17 | +100.00% | 6 | 7 | 30.47% |
| DDOG240705C00133000 | 2024-06-03 10:11AM EDT | 133.00 | 0.20 | 0.22 | 0.27 | 0.00 | - | 5 | 8 | 31.15% |
| DDOG240705C00134000 | 2024-06-26 1:56PM EDT | 134.00 | 0.21 | 0.18 | 0.22 | -1.84 | -89.76% | 15 | 2 | 31.98% |
| DDOG240705C00135000 | 2024-06-26 2:18PM EDT | 135.00 | 0.16 | 0.14 | 0.18 | -0.03 | -15.79% | 6 | 5 | 32.81% |
| DDOG240705C00140000 | 2024-06-17 12:06PM EDT | 140.00 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 10 | 12 | 38.28% |
| DDOG240705C00165000 | 2024-06-25 1:29PM EDT | 165.00 | 0.01 | 0.01 | 0.51 | -0.02 | -66.67% | 8 | 17 | 92.19% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705P00090000 | 2024-06-06 10:14AM EDT | 90.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | - | 3 | 106.74% |
| DDOG240705P00095000 | 2024-06-24 10:58AM EDT | 95.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 8 | 75.59% |
| DDOG240705P00097000 | 2024-06-07 3:22PM EDT | 97.00 | 0.36 | 0.01 | 1.27 | 0.00 | - | 2 | 2 | 103.71% |
| DDOG240705P00100000 | 2024-06-20 3:05PM EDT | 100.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 1 | 143 | 68.56% |
| DDOG240705P00102000 | 2024-06-20 1:49PM EDT | 102.00 | 0.16 | 0.01 | 0.27 | 0.00 | - | 5 | 10 | 63.18% |
| DDOG240705P00103000 | 2024-06-14 10:26AM EDT | 103.00 | 0.24 | 0.01 | 0.27 | 0.00 | - | 4 | 11 | 60.55% |
| DDOG240705P00104000 | 2024-06-11 3:18PM EDT | 104.00 | 0.53 | 0.01 | 0.28 | 0.00 | - | 8 | 8 | 58.20% |
| DDOG240705P00105000 | 2024-06-24 9:51AM EDT | 105.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 1 | 30 | 55.27% |
| DDOG240705P00106000 | 2024-06-24 10:02AM EDT | 106.00 | 0.15 | 0.02 | 0.28 | 0.00 | - | 1 | 115 | 53.22% |
| DDOG240705P00107000 | 2024-06-24 10:20AM EDT | 107.00 | 0.05 | 0.01 | 0.09 | -0.07 | -58.33% | 101 | 25 | 46.29% |
| DDOG240705P00108000 | 2024-06-26 9:33AM EDT | 108.00 | 0.13 | 0.06 | 0.29 | 0.00 | - | 10 | 18 | 54.88% |
| DDOG240705P00109000 | 2024-06-24 12:40PM EDT | 109.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 50 | 140 | 38.67% |
| DDOG240705P00110000 | 2024-06-25 12:08PM EDT | 110.00 | 0.07 | 0.02 | 0.07 | -0.18 | -72.00% | 4 | 266 | 37.31% |
| DDOG240705P00111000 | 2024-06-26 1:35PM EDT | 111.00 | 0.09 | 0.04 | 0.09 | -0.26 | -74.29% | 7 | 19 | 36.33% |
| DDOG240705P00112000 | 2024-06-26 2:04PM EDT | 112.00 | 0.09 | 0.04 | 0.14 | -0.37 | -80.43% | 3 | 188 | 36.91% |
| DDOG240705P00113000 | 2024-06-25 11:41AM EDT | 113.00 | 0.39 | 0.05 | 0.16 | -0.63 | -61.76% | 6 | 103 | 35.25% |
| DDOG240705P00114000 | 2024-06-26 12:46PM EDT | 114.00 | 0.18 | 0.15 | 0.17 | -0.65 | -78.31% | 8 | 207 | 32.96% |
| DDOG240705P00115000 | 2024-06-26 1:36PM EDT | 115.00 | 0.19 | 0.20 | 0.23 | -0.78 | -80.41% | 6 | 247 | 32.42% |
| DDOG240705P00116000 | 2024-06-26 1:48PM EDT | 116.00 | 0.29 | 0.27 | 0.31 | -0.90 | -75.63% | 5 | 293 | 31.98% |
| DDOG240705P00117000 | 2024-06-26 1:29PM EDT | 117.00 | 0.37 | 0.38 | 0.43 | -1.20 | -76.43% | 32 | 125 | 31.93% |
| DDOG240705P00118000 | 2024-06-26 2:22PM EDT | 118.00 | 0.60 | 0.51 | 0.57 | -1.66 | -73.45% | 72 | 61 | 31.54% |
| DDOG240705P00119000 | 2024-06-26 10:51AM EDT | 119.00 | 0.94 | 0.71 | 0.75 | -1.82 | -65.94% | 1 | 17 | 31.25% |
| DDOG240705P00120000 | 2024-06-26 2:37PM EDT | 120.00 | 0.97 | 0.89 | 0.99 | -2.30 | -70.34% | 133 | 185 | 31.20% |
| DDOG240705P00121000 | 2024-06-26 2:19PM EDT | 121.00 | 1.28 | 1.22 | 1.29 | -2.22 | -63.43% | 12 | 46 | 31.25% |
| DDOG240705P00122000 | 2024-06-26 2:00PM EDT | 122.00 | 1.45 | 1.63 | 1.66 | -3.20 | -68.82% | 4 | 35 | 31.47% |
| DDOG240705P00123000 | 2024-06-26 2:36PM EDT | 123.00 | 2.07 | 2.01 | 2.11 | -3.03 | -59.41% | 235 | 9 | 31.89% |
| DDOG240705P00124000 | 2024-06-26 1:55PM EDT | 124.00 | 2.51 | 2.59 | 2.67 | -1.63 | -39.37% | 11 | 1 | 32.91% |
| DDOG240705P00125000 | 2024-06-26 2:18PM EDT | 125.00 | 3.20 | 3.10 | 3.25 | -12.55 | -79.68% | 5 | 6 | 33.45% |
© 2024 Yahoo. All rights reserved.