Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719C00060000 | 2024-06-17 1:05PM EDT | 60.00 | 57.00 | 63.85 | 66.35 | 0.00 | - | 1 | 1 | 167.19% |
| DDOG240719C00070000 | 2024-05-03 1:24PM EDT | 70.00 | 54.00 | 38.50 | 42.90 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240719C00075000 | 2024-05-13 11:50AM EDT | 75.00 | 44.45 | 42.65 | 46.30 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG240719C00085000 | 2024-06-18 11:20AM EDT | 85.00 | 32.58 | 39.20 | 42.05 | 0.00 | - | 1 | 5 | 116.65% |
| DDOG240719C00090000 | 2024-06-10 9:41AM EDT | 90.00 | 23.00 | 34.30 | 36.75 | 0.00 | - | 2 | 25 | 96.04% |
| DDOG240719C00095000 | 2024-06-24 11:20AM EDT | 95.00 | 25.18 | 30.60 | 31.95 | 0.00 | - | 25 | 75 | 71.19% |
| DDOG240719C00100000 | 2024-06-27 9:52AM EDT | 100.00 | 25.19 | 25.65 | 26.80 | +1.49 | +6.29% | 2 | 58 | 59.03% |
| DDOG240719C00105000 | 2024-06-26 10:31AM EDT | 105.00 | 18.11 | 20.70 | 21.40 | 0.00 | - | 6 | 411 | 52.88% |
| DDOG240719C00110000 | 2024-06-27 10:32AM EDT | 110.00 | 16.40 | 15.85 | 16.85 | +2.65 | +19.27% | 14 | 622 | 49.76% |
| DDOG240719C00115000 | 2024-06-26 3:53PM EDT | 115.00 | 11.43 | 11.60 | 11.90 | +1.62 | +16.51% | 4 | 1,601 | 38.53% |
| DDOG240719C00120000 | 2024-06-27 10:21AM EDT | 120.00 | 7.35 | 7.45 | 7.65 | +1.42 | +23.95% | 86 | 3,890 | 33.52% |
| DDOG240719C00125000 | 2024-06-27 10:33AM EDT | 125.00 | 4.31 | 4.25 | 4.45 | +0.96 | +28.66% | 101 | 2,768 | 32.20% |
| DDOG240719C00130000 | 2024-06-27 10:21AM EDT | 130.00 | 2.07 | 2.15 | 2.28 | +0.41 | +24.70% | 106 | 2,018 | 31.56% |
| DDOG240719C00135000 | 2024-06-27 10:32AM EDT | 135.00 | 1.05 | 0.99 | 1.06 | +0.31 | +41.89% | 31 | 2,469 | 31.64% |
| DDOG240719C00140000 | 2024-06-27 10:05AM EDT | 140.00 | 0.41 | 0.41 | 0.48 | +0.04 | +10.81% | 5 | 3,924 | 32.50% |
| DDOG240719C00145000 | 2024-06-26 12:50PM EDT | 145.00 | 0.19 | 0.06 | 0.40 | 0.00 | - | 5 | 1,470 | 38.33% |
| DDOG240719C00150000 | 2024-06-26 9:45AM EDT | 150.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 10 | 965 | 39.26% |
| DDOG240719C00155000 | 2024-06-24 3:57PM EDT | 155.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 2 | 249 | 45.02% |
| DDOG240719C00160000 | 2024-06-26 1:08PM EDT | 160.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 925 | 41.21% |
| DDOG240719C00165000 | 2024-06-25 11:41AM EDT | 165.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 8 | 50 | 50.49% |
| DDOG240719C00170000 | 2024-06-26 12:29PM EDT | 170.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 250 | 149 | 50.59% |
| DDOG240719C00175000 | 2024-06-13 12:47PM EDT | 175.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 122 | 51.17% |
| DDOG240719C00180000 | 2024-06-13 12:43PM EDT | 180.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 98 | 53.91% |
| DDOG240719C00185000 | 2024-06-13 12:48PM EDT | 185.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 72 | 58.59% |
| DDOG240719C00190000 | 2024-06-25 1:23PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 52 | 62.11% |
| DDOG240719C00195000 | 2024-06-13 12:44PM EDT | 195.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 70 | 65.63% |
| DDOG240719C00200000 | 2024-06-13 12:39PM EDT | 200.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 42 | 76.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719P00060000 | 2024-05-16 9:37AM EDT | 60.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2 | 9 | 134.57% |
| DDOG240719P00065000 | 2024-06-26 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 30 | 13 | 124.02% |
| DDOG240719P00070000 | 2024-05-13 2:24PM EDT | 70.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 139.55% |
| DDOG240719P00075000 | 2024-05-06 2:54PM EDT | 75.00 | 0.26 | 0.01 | 0.64 | 0.00 | - | 2 | 9 | 110.55% |
| DDOG240719P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 1,514 | 82.42% |
| DDOG240719P00085000 | 2024-05-14 2:26PM EDT | 85.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 2 | 150 | 76.07% |
| DDOG240719P00090000 | 2024-06-26 10:26AM EDT | 90.00 | 0.05 | 0.01 | 0.05 | -0.05 | -35.71% | 9 | 946 | 53.52% |
| DDOG240719P00095000 | 2024-06-26 12:41PM EDT | 95.00 | 0.08 | 0.02 | 0.41 | 0.00 | - | 18 | 1,289 | 60.84% |
| DDOG240719P00100000 | 2024-06-26 3:25PM EDT | 100.00 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 5 | 5,476 | 44.34% |
| DDOG240719P00105000 | 2024-06-26 2:58PM EDT | 105.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 37 | 1,509 | 39.36% |
| DDOG240719P00110000 | 2024-06-27 10:06AM EDT | 110.00 | 0.25 | 0.19 | 0.25 | -0.12 | -32.43% | 18 | 4,989 | 34.03% |
| DDOG240719P00115000 | 2024-06-27 10:11AM EDT | 115.00 | 0.59 | 0.56 | 0.59 | -0.31 | -34.44% | 38 | 2,262 | 31.20% |
| DDOG240719P00120000 | 2024-06-27 10:10AM EDT | 120.00 | 1.57 | 1.45 | 1.50 | -0.53 | -25.24% | 29 | 1,605 | 30.04% |
| DDOG240719P00125000 | 2024-06-27 10:26AM EDT | 125.00 | 3.25 | 3.20 | 3.35 | -1.35 | -29.35% | 8 | 927 | 29.72% |
| DDOG240719P00130000 | 2024-06-26 11:40AM EDT | 130.00 | 8.30 | 5.80 | 6.25 | 0.00 | - | 1 | 489 | 29.52% |
| DDOG240719P00135000 | 2024-06-20 9:47AM EDT | 135.00 | 19.42 | 8.90 | 10.15 | 0.00 | - | 1 | 21 | 30.27% |
| DDOG240719P00140000 | 2024-05-06 10:03AM EDT | 140.00 | 20.00 | 27.60 | 31.35 | 0.00 | - | 1 | 0 | 163.84% |
| DDOG240719P00145000 | 2024-06-26 11:14AM EDT | 145.00 | 22.15 | 19.05 | 20.45 | 0.00 | - | 12 | 157 | 52.08% |
| DDOG240719P00150000 | 2024-02-12 1:44PM EDT | 150.00 | 24.55 | 28.80 | 30.60 | 0.00 | - | 32 | 43 | 105.52% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 155.00 | 32.30 | 29.45 | 33.05 | 0.00 | - | 3 | 0 | 78.54% |
| DDOG240719P00160000 | 2024-05-07 2:23PM EDT | 160.00 | 47.23 | 48.30 | 52.10 | 0.00 | - | 2 | 0 | 213.53% |
| DDOG240719P00165000 | 2024-04-25 1:37PM EDT | 165.00 | 40.55 | 39.30 | 42.70 | 0.00 | - | 10 | 0 | 89.65% |
| DDOG240719P00170000 | 2024-04-25 1:23PM EDT | 170.00 | 45.55 | 44.30 | 47.90 | 0.00 | - | 1 | 0 | 97.73% |
| DDOG240719P00175000 | 2024-01-22 2:23PM EDT | 175.00 | 44.80 | 48.90 | 51.75 | 0.00 | - | - | 2 | 90.97% |
| DDOG240719P00180000 | 2024-02-12 4:14PM EDT | 180.00 | 48.60 | 54.75 | 58.25 | 0.00 | - | 6 | 9 | 115.99% |
| DDOG240719P00185000 | 2024-02-12 12:47PM EDT | 185.00 | 52.10 | 59.40 | 62.50 | 0.00 | - | - | 0 | 113.35% |
| DDOG240719P00190000 | 2024-02-12 4:34PM EDT | 190.00 | 57.20 | 64.45 | 68.15 | 0.00 | - | 1 | 0 | 124.49% |
| DDOG240719P00195000 | 2024-02-12 11:25AM EDT | 195.00 | 60.70 | 70.85 | 73.35 | 0.00 | - | 4 | 0 | 141.70% |
© 2024 Yahoo. All rights reserved.