Mail

Australia markets closed

ALL ORDS
7,974.80
-27.70(-0.35%)
ASX 200
7,724.30
-25.40(-0.33%)
AUD/USD
0.6618
-0.0020(-0.30%)
OIL
78.49
-0.13(-0.17%)
GOLD
2,348.40
+30.40(+1.31%)
Bitcoin AUD
100,019.52
+1,582.71(+1.61%)

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

117.84

-1.70

(-1.42%)

At close: 04:00PM EDT

117.83

-0.01

(-0.01%)

After hours:

07:52PM EDT

In the money

Show:ListStraddle

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%