Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816C00090000 | 2024-06-11 12:46PM EDT | 90.00 | 25.75 | 29.10 | 29.80 | 0.00 | - | - | 1 | 57.72% |
| DDOG240816C00095000 | 2024-06-12 1:55PM EDT | 95.00 | 24.20 | 24.70 | 25.05 | 0.00 | - | 2 | 4 | 53.17% |
| DDOG240816C00100000 | 2024-06-14 11:14AM EDT | 100.00 | 18.90 | 18.80 | 20.70 | -3.51 | -15.66% | 2 | 9 | 50.83% |
| DDOG240816C00105000 | 2024-06-12 11:53AM EDT | 105.00 | 16.65 | 15.70 | 16.85 | 0.00 | - | 15 | 119 | 48.93% |
| DDOG240816C00110000 | 2024-06-14 1:37PM EDT | 110.00 | 12.68 | 12.05 | 13.70 | -1.92 | -13.15% | 26 | 308 | 49.12% |
| DDOG240816C00115000 | 2024-06-14 3:46PM EDT | 115.00 | 9.88 | 10.15 | 10.30 | -1.52 | -13.33% | 25 | 492 | 45.71% |
| DDOG240816C00120000 | 2024-06-14 12:35PM EDT | 120.00 | 7.15 | 7.65 | 7.80 | -1.45 | -16.86% | 58 | 3,433 | 44.90% |
| DDOG240816C00125000 | 2024-06-14 3:42PM EDT | 125.00 | 5.50 | 5.60 | 5.75 | -0.85 | -13.39% | 18 | 541 | 44.17% |
| DDOG240816C00130000 | 2024-06-14 1:58PM EDT | 130.00 | 3.80 | 4.00 | 4.15 | -0.96 | -20.17% | 34 | 722 | 43.65% |
| DDOG240816C00135000 | 2024-06-14 2:54PM EDT | 135.00 | 2.75 | 2.80 | 2.93 | -0.45 | -14.06% | 941 | 1,348 | 43.24% |
| DDOG240816C00140000 | 2024-06-14 3:55PM EDT | 140.00 | 2.00 | 1.76 | 2.04 | -0.39 | -16.32% | 751 | 377 | 43.01% |
| DDOG240816C00145000 | 2024-06-14 2:45PM EDT | 145.00 | 1.33 | 1.25 | 1.44 | -0.34 | -20.36% | 759 | 575 | 43.23% |
| DDOG240816C00150000 | 2024-06-14 2:16PM EDT | 150.00 | 0.87 | 0.71 | 1.03 | -0.23 | -20.91% | 7 | 925 | 43.70% |
| DDOG240816C00155000 | 2024-06-14 9:38AM EDT | 155.00 | 0.51 | 0.44 | 0.74 | -0.23 | -31.08% | 3 | 1,789 | 44.24% |
| DDOG240816C00160000 | 2024-05-31 9:40AM EDT | 160.00 | 0.37 | 0.40 | 0.48 | 0.00 | - | 80 | 81 | 43.85% |
| DDOG240816C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 0.34 | 0.12 | 0.75 | 0.00 | - | 20 | 20 | 51.71% |
| DDOG240816C00170000 | 2024-06-07 9:38AM EDT | 170.00 | 0.18 | 0.07 | 0.68 | 0.00 | - | 1 | 2 | 54.03% |
| DDOG240816C00175000 | 2024-05-17 10:44AM EDT | 175.00 | 0.30 | 0.04 | 0.59 | 0.00 | - | 1 | 1 | 55.66% |
| DDOG240816C00180000 | 2024-06-10 10:30AM EDT | 180.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 2 | 31 | 51.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816P00070000 | 2024-05-31 3:23PM EDT | 70.00 | 0.20 | 0.02 | 1.35 | 0.00 | - | 1 | 1 | 78.47% |
| DDOG240816P00075000 | 2024-05-31 3:18PM EDT | 75.00 | 0.40 | 0.05 | 0.49 | 0.00 | - | 1 | 1 | 58.20% |
| DDOG240816P00080000 | 2024-06-13 2:19PM EDT | 80.00 | 0.20 | 0.10 | 0.72 | 0.00 | - | 1 | 25 | 55.03% |
| DDOG240816P00085000 | 2024-06-14 2:19PM EDT | 85.00 | 0.38 | 0.19 | 0.54 | +0.05 | +15.15% | 1 | 275 | 50.54% |
| DDOG240816P00090000 | 2024-06-14 11:01AM EDT | 90.00 | 0.71 | 0.64 | 0.72 | +0.16 | +29.09% | 1 | 2,530 | 46.27% |
| DDOG240816P00095000 | 2024-06-14 2:01PM EDT | 95.00 | 1.18 | 1.09 | 1.18 | +0.23 | +24.21% | 23 | 1,339 | 44.56% |
| DDOG240816P00100000 | 2024-06-14 11:01AM EDT | 100.00 | 1.96 | 1.79 | 1.94 | +0.43 | +28.10% | 1 | 685 | 43.54% |
| DDOG240816P00105000 | 2024-06-13 3:48PM EDT | 105.00 | 2.98 | 2.86 | 2.96 | +0.56 | +23.14% | 5 | 1,880 | 42.04% |
| DDOG240816P00110000 | 2024-06-14 3:59PM EDT | 110.00 | 4.40 | 4.35 | 4.45 | +0.65 | +17.33% | 47 | 660 | 41.10% |
| DDOG240816P00115000 | 2024-06-14 3:59PM EDT | 115.00 | 6.36 | 6.30 | 6.45 | +0.81 | +14.59% | 144 | 458 | 40.42% |
| DDOG240816P00120000 | 2024-06-14 11:29AM EDT | 120.00 | 9.55 | 8.70 | 8.90 | +1.85 | +24.03% | 11 | 283 | 39.48% |
| DDOG240816P00125000 | 2024-06-14 12:43PM EDT | 125.00 | 12.30 | 11.65 | 11.85 | +1.34 | +12.23% | 57 | 427 | 38.56% |
| DDOG240816P00130000 | 2024-06-14 10:46AM EDT | 130.00 | 15.85 | 14.10 | 16.25 | +1.92 | +13.78% | 2 | 171 | 43.32% |
| DDOG240816P00135000 | 2024-05-21 3:31PM EDT | 135.00 | 16.20 | 18.60 | 20.30 | 0.00 | - | - | 13 | 44.58% |
| DDOG240816P00140000 | 2024-06-12 12:28PM EDT | 140.00 | 22.90 | 22.30 | 24.30 | 0.00 | - | 1 | 1 | 43.76% |
| DDOG240816P00150000 | 2024-06-12 12:30PM EDT | 150.00 | 31.95 | 31.95 | 33.80 | 0.00 | - | - | 1 | 49.76% |
© 2024 Yahoo. All rights reserved.