Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712C00100000 | 2024-06-24 12:39PM EDT | 100.00 | 19.50 | 23.30 | 24.05 | 0.00 | - | 1 | 3 | 0.00% |
| DDOG240712C00102000 | 2024-06-20 2:42PM EDT | 102.00 | 14.40 | 21.30 | 22.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240712C00104000 | 2024-06-17 10:21AM EDT | 104.00 | 12.80 | 19.30 | 20.05 | 0.00 | - | - | 1 | 0.00% |
| DDOG240712C00105000 | 2024-06-17 10:16AM EDT | 105.00 | 12.20 | 18.25 | 19.10 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240712C00106000 | 2024-06-03 3:30PM EDT | 106.00 | 6.60 | 17.35 | 18.20 | 0.00 | - | 18 | 18 | 32.62% |
| DDOG240712C00107000 | 2024-06-11 10:48AM EDT | 107.00 | 8.60 | 16.40 | 17.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240712C00108000 | 2024-06-03 10:09AM EDT | 108.00 | 6.45 | 15.40 | 16.15 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG240712C00109000 | 2024-06-13 1:17PM EDT | 109.00 | 11.77 | 14.40 | 15.30 | 0.00 | - | 3 | 12 | 34.28% |
| DDOG240712C00110000 | 2024-06-26 11:48AM EDT | 110.00 | 13.50 | 13.55 | 14.00 | +3.40 | +33.66% | 1 | 13 | 0.00% |
| DDOG240712C00111000 | 2024-06-12 11:55AM EDT | 111.00 | 9.28 | 12.65 | 13.35 | 0.00 | - | 1 | 4 | 32.23% |
| DDOG240712C00112000 | 2024-06-14 9:53AM EDT | 112.00 | 7.15 | 11.80 | 12.15 | 0.00 | - | 15 | 15 | 0.00% |
| DDOG240712C00113000 | 2024-06-14 9:45AM EDT | 113.00 | 6.35 | 10.80 | 11.40 | 0.00 | - | 5 | 6 | 29.59% |
| DDOG240712C00114000 | 2024-06-24 11:14AM EDT | 114.00 | 7.25 | 9.45 | 10.55 | 0.00 | - | 1 | 1 | 31.10% |
| DDOG240712C00115000 | 2024-06-17 2:03PM EDT | 115.00 | 5.67 | 9.20 | 9.75 | 0.00 | - | 7 | 16 | 32.52% |
| DDOG240712C00116000 | 2024-06-25 12:04PM EDT | 116.00 | 5.90 | 8.30 | 8.60 | +2.00 | +51.28% | 11 | 44 | 27.30% |
| DDOG240712C00117000 | 2024-06-26 10:46AM EDT | 117.00 | 6.57 | 6.95 | 8.40 | +1.27 | +23.96% | 6 | 158 | 36.50% |
| DDOG240712C00118000 | 2024-06-26 1:23PM EDT | 118.00 | 6.90 | 6.75 | 6.95 | +1.20 | +21.05% | 3 | 177 | 27.59% |
| DDOG240712C00119000 | 2024-06-26 10:55AM EDT | 119.00 | 5.80 | 6.00 | 6.15 | +2.42 | +71.60% | 5 | 23 | 27.27% |
| DDOG240712C00120000 | 2024-06-26 12:45PM EDT | 120.00 | 5.10 | 4.95 | 5.50 | +2.02 | +65.58% | 33 | 65 | 28.20% |
| DDOG240712C00121000 | 2024-06-26 10:30AM EDT | 121.00 | 4.10 | 4.65 | 4.85 | +1.45 | +54.72% | 65 | 44 | 28.49% |
| DDOG240712C00122000 | 2024-06-26 1:32PM EDT | 122.00 | 4.50 | 4.05 | 4.20 | +2.23 | +98.24% | 152 | 47 | 28.25% |
| DDOG240712C00123000 | 2024-06-26 12:34PM EDT | 123.00 | 3.29 | 3.50 | 3.65 | +0.94 | +40.00% | 3 | 27 | 28.49% |
| DDOG240712C00124000 | 2024-06-26 2:07PM EDT | 124.00 | 3.30 | 3.05 | 3.15 | +1.36 | +70.10% | 129 | 12 | 28.71% |
| DDOG240712C00125000 | 2024-06-26 2:06PM EDT | 125.00 | 2.81 | 2.59 | 2.69 | +1.34 | +91.16% | 127 | 182 | 28.81% |
| DDOG240712C00126000 | 2024-06-26 10:26AM EDT | 126.00 | 2.11 | 2.22 | 2.44 | +0.70 | +49.65% | 3 | 416 | 30.42% |
| DDOG240712C00127000 | 2024-06-26 2:07PM EDT | 127.00 | 2.06 | 1.87 | 1.98 | +0.98 | +90.74% | 4 | 163 | 29.59% |
| DDOG240712C00128000 | 2024-06-26 1:33PM EDT | 128.00 | 1.80 | 1.51 | 1.64 | +1.04 | +136.84% | 63 | 198 | 29.47% |
| DDOG240712C00129000 | 2024-06-26 11:09AM EDT | 129.00 | 1.43 | 1.31 | 1.53 | +0.68 | +90.67% | 1 | 8 | 31.37% |
| DDOG240712C00130000 | 2024-06-26 12:52PM EDT | 130.00 | 1.06 | 1.09 | 1.17 | +0.50 | +89.29% | 30 | 23 | 30.15% |
| DDOG240712C00131000 | 2024-06-24 11:18AM EDT | 131.00 | 0.52 | 0.90 | 0.98 | 0.00 | - | 1 | 2 | 30.45% |
| DDOG240712C00132000 | 2024-06-17 2:02PM EDT | 132.00 | 0.55 | 0.75 | 0.93 | +0.07 | +14.58% | 1 | 10 | 32.25% |
| DDOG240712C00135000 | 2024-06-26 2:31PM EDT | 135.00 | 0.42 | 0.41 | 0.46 | +0.23 | +121.05% | 33 | 3 | 31.45% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.99 | 0.01 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DDOG240712P00095000 | 2024-06-05 10:57AM EDT | 95.00 | 0.50 | 0.01 | 0.71 | 0.00 | - | 1 | 7 | 75.10% |
| DDOG240712P00097000 | 2024-06-10 9:47AM EDT | 97.00 | 0.42 | 0.01 | 1.28 | 0.00 | - | - | 1 | 79.88% |
| DDOG240712P00098000 | 2024-06-07 12:26PM EDT | 98.00 | 0.52 | 0.01 | 0.35 | 0.00 | - | 3 | 3 | 59.47% |
| DDOG240712P00100000 | 2024-06-26 1:13PM EDT | 100.00 | 0.09 | 0.01 | 0.13 | -0.04 | -30.77% | 3 | 113 | 52.15% |
| DDOG240712P00101000 | 2024-06-18 11:00AM EDT | 101.00 | 0.20 | 0.02 | 0.36 | 0.00 | - | 100 | 106 | 53.52% |
| DDOG240712P00102000 | 2024-06-10 10:39AM EDT | 102.00 | 0.83 | 0.01 | 0.37 | 0.00 | - | 2 | 2 | 51.37% |
| DDOG240712P00103000 | 2024-06-13 1:09PM EDT | 103.00 | 0.22 | 0.01 | 0.38 | 0.00 | - | 100 | 100 | 56.69% |
| DDOG240712P00104000 | 2024-06-12 10:38AM EDT | 104.00 | 0.38 | 0.01 | 0.26 | 0.00 | - | 1 | 0 | 50.10% |
| DDOG240712P00105000 | 2024-06-24 1:02PM EDT | 105.00 | 0.17 | 0.07 | 0.40 | 0.00 | - | 1 | 7 | 52.59% |
| DDOG240712P00106000 | 2024-06-24 10:57AM EDT | 106.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 45.31% |
| DDOG240712P00107000 | 2024-06-25 11:47AM EDT | 107.00 | 0.24 | 0.01 | 0.44 | -0.03 | -11.11% | 1 | 6 | 49.02% |
| DDOG240712P00108000 | 2024-06-20 11:33AM EDT | 108.00 | 0.97 | 0.01 | 0.22 | 0.00 | - | 1 | 167 | 39.84% |
| DDOG240712P00109000 | 2024-06-26 10:21AM EDT | 109.00 | 0.23 | 0.01 | 0.22 | -0.18 | -43.90% | 2 | 136 | 37.70% |
| DDOG240712P00110000 | 2024-06-26 12:39PM EDT | 110.00 | 0.23 | 0.16 | 0.22 | -0.24 | -51.06% | 5 | 214 | 35.60% |
| DDOG240712P00111000 | 2024-06-26 12:53PM EDT | 111.00 | 0.22 | 0.21 | 0.25 | -0.44 | -66.67% | 2 | 31 | 34.42% |
| DDOG240712P00112000 | 2024-06-25 12:35PM EDT | 112.00 | 0.71 | 0.26 | 0.30 | -0.10 | -12.35% | 9 | 215 | 33.64% |
| DDOG240712P00113000 | 2024-06-26 12:53PM EDT | 113.00 | 0.40 | 0.33 | 0.38 | -0.68 | -62.96% | 7 | 21 | 33.35% |
| DDOG240712P00114000 | 2024-06-25 10:23AM EDT | 114.00 | 1.10 | 0.43 | 0.47 | -0.12 | -9.84% | 4 | 169 | 32.89% |
| DDOG240712P00115000 | 2024-06-26 2:22PM EDT | 115.00 | 0.60 | 0.54 | 0.59 | -0.90 | -60.00% | 103 | 18 | 32.62% |
| DDOG240712P00116000 | 2024-06-25 10:34AM EDT | 116.00 | 1.22 | 0.68 | 1.09 | -1.46 | -54.48% | 2 | 16 | 37.55% |
| DDOG240712P00117000 | 2024-06-26 12:50PM EDT | 117.00 | 0.95 | 0.85 | 0.92 | -2.83 | -74.87% | 5 | 20 | 32.32% |
| DDOG240712P00118000 | 2024-06-26 12:24PM EDT | 118.00 | 1.21 | 1.07 | 1.13 | -1.15 | -48.73% | 1 | 117 | 32.13% |
| DDOG240712P00119000 | 2024-06-25 10:34AM EDT | 119.00 | 2.81 | 0.97 | 1.39 | +0.07 | +2.55% | 7 | 9 | 32.11% |
| DDOG240712P00120000 | 2024-06-20 3:36PM EDT | 120.00 | 5.90 | 1.60 | 1.86 | 0.00 | - | 1 | 1 | 33.90% |
| DDOG240712P00121000 | 2024-06-25 10:52AM EDT | 121.00 | 3.85 | 1.95 | 2.05 | -2.15 | -35.83% | 11 | 12 | 32.23% |
| DDOG240712P00122000 | 2024-06-25 10:52AM EDT | 122.00 | 4.45 | 2.28 | 2.74 | +1.47 | +49.33% | 6 | 7 | 35.13% |
| DDOG240712P00124000 | 2024-05-31 12:41PM EDT | 124.00 | 15.75 | 3.30 | 3.45 | 0.00 | - | 1 | 1 | 33.07% |
| DDOG240712P00126000 | 2024-06-26 1:17PM EDT | 126.00 | 4.45 | 4.45 | 4.60 | -5.76 | -56.42% | 6 | 1 | 33.52% |
| DDOG240712P00127000 | 2024-06-20 2:38PM EDT | 127.00 | 11.35 | 5.10 | 5.30 | 0.00 | - | 1 | 10 | 34.34% |
| DDOG240712P00128000 | 2024-06-20 2:38PM EDT | 128.00 | 12.47 | 5.80 | 6.00 | 0.00 | - | 1 | 1 | 34.82% |
| DDOG240712P00129000 | 2024-06-20 2:38PM EDT | 129.00 | 13.69 | 6.45 | 6.75 | 0.00 | - | 1 | 2 | 35.44% |
| DDOG240712P00130000 | 2024-06-26 2:07PM EDT | 130.00 | 7.20 | 6.65 | 7.80 | -4.57 | -38.83% | 2 | 1 | 38.98% |
© 2024 Yahoo. All rights reserved.