Australia markets closed

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 nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDOG240816C000900002024-06-11 12:46PM EDT90.0025.7529.1029.800.00--157.72%
DDOG240816C000950002024-06-12 1:55PM EDT95.0024.2024.7025.050.00-2453.17%
DDOG240816C001000002024-06-14 11:14AM EDT100.0018.9018.8020.70-3.51-15.66%2950.83%
DDOG240816C001050002024-06-12 11:53AM EDT105.0016.6515.7016.850.00-1511948.93%
DDOG240816C001100002024-06-14 1:37PM EDT110.0012.6812.0513.70-1.92-13.15%2630849.12%
DDOG240816C001150002024-06-14 3:46PM EDT115.009.8810.1510.30-1.52-13.33%2549245.71%
DDOG240816C001200002024-06-14 12:35PM EDT120.007.157.657.80-1.45-16.86%583,43344.90%
DDOG240816C001250002024-06-14 3:42PM EDT125.005.505.605.75-0.85-13.39%1854144.17%
DDOG240816C001300002024-06-14 1:58PM EDT130.003.804.004.15-0.96-20.17%3472243.65%
DDOG240816C001350002024-06-14 2:54PM EDT135.002.752.802.93-0.45-14.06%9411,34843.24%
DDOG240816C001400002024-06-14 3:55PM EDT140.002.001.762.04-0.39-16.32%75137743.01%
DDOG240816C001450002024-06-14 2:45PM EDT145.001.331.251.44-0.34-20.36%75957543.23%
DDOG240816C001500002024-06-14 2:16PM EDT150.000.870.711.03-0.23-20.91%792543.70%
DDOG240816C001550002024-06-14 9:38AM EDT155.000.510.440.74-0.23-31.08%31,78944.24%
DDOG240816C001600002024-05-31 9:40AM EDT160.000.370.400.480.00-808143.85%
DDOG240816C001650002024-06-13 9:30AM EDT165.000.340.120.750.00-202051.71%
DDOG240816C001700002024-06-07 9:38AM EDT170.000.180.070.680.00-1254.03%
DDOG240816C001750002024-05-17 10:44AM EDT175.000.300.040.590.00-1155.66%
DDOG240816C001800002024-06-10 10:30AM EDT180.000.050.010.520.00-23151.12%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDOG240816P000700002024-05-31 3:23PM EDT70.000.200.021.350.00-1178.47%
DDOG240816P000750002024-05-31 3:18PM EDT75.000.400.050.490.00-1158.20%
DDOG240816P000800002024-06-13 2:19PM EDT80.000.200.100.720.00-12555.03%
DDOG240816P000850002024-06-14 2:19PM EDT85.000.380.190.54+0.05+15.15%127550.54%
DDOG240816P000900002024-06-14 11:01AM EDT90.000.710.640.72+0.16+29.09%12,53046.27%
DDOG240816P000950002024-06-14 2:01PM EDT95.001.181.091.18+0.23+24.21%231,33944.56%
DDOG240816P001000002024-06-14 11:01AM EDT100.001.961.791.94+0.43+28.10%168543.54%
DDOG240816P001050002024-06-13 3:48PM EDT105.002.982.862.96+0.56+23.14%51,88042.04%
DDOG240816P001100002024-06-14 3:59PM EDT110.004.404.354.45+0.65+17.33%4766041.10%
DDOG240816P001150002024-06-14 3:59PM EDT115.006.366.306.45+0.81+14.59%14445840.42%
DDOG240816P001200002024-06-14 11:29AM EDT120.009.558.708.90+1.85+24.03%1128339.48%
DDOG240816P001250002024-06-14 12:43PM EDT125.0012.3011.6511.85+1.34+12.23%5742738.56%
DDOG240816P001300002024-06-14 10:46AM EDT130.0015.8514.1016.25+1.92+13.78%217143.32%
DDOG240816P001350002024-05-21 3:31PM EDT135.0016.2018.6020.300.00--1344.58%
DDOG240816P001400002024-06-12 12:28PM EDT140.0022.9022.3024.300.00-1143.76%
DDOG240816P001500002024-06-12 12:30PM EDT150.0031.9531.9533.800.00--149.76%