Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00055000 | 2024-07-25 3:38PM EDT | 55.00 | 66.64 | 60.95 | 64.70 | 0.00 | - | 4 | 0 | 280.47% |
| DDOG241018C00060000 | 2024-09-18 11:15AM EDT | 60.00 | 52.41 | 53.15 | 55.80 | 0.00 | - | 2 | 5 | 138.67% |
| DDOG241018C00070000 | 2024-09-12 3:19PM EDT | 70.00 | 40.55 | 43.10 | 46.20 | 0.00 | - | 1 | 3 | 119.14% |
| DDOG241018C00080000 | 2024-07-29 3:53PM EDT | 80.00 | 39.75 | 33.65 | 35.60 | 0.00 | - | 14 | 17 | 89.94% |
| DDOG241018C00085000 | 2024-09-16 12:12PM EDT | 85.00 | 25.85 | 28.85 | 30.20 | 0.00 | - | 1 | 12 | 72.95% |
| DDOG241018C00090000 | 2024-09-17 2:00PM EDT | 90.00 | 23.00 | 23.15 | 26.60 | 0.00 | - | 3 | 26 | 72.12% |
| DDOG241018C00095000 | 2024-09-23 11:07AM EDT | 95.00 | 21.07 | 19.00 | 19.85 | 0.00 | - | 25 | 39 | 58.55% |
| DDOG241018C00100000 | 2024-09-26 3:39PM EDT | 100.00 | 15.44 | 13.70 | 14.95 | 0.00 | - | 2 | 54 | 47.85% |
| DDOG241018C00105000 | 2024-09-27 1:04PM EDT | 105.00 | 10.35 | 9.75 | 10.35 | +0.50 | +5.08% | 6 | 222 | 40.65% |
| DDOG241018C00110000 | 2024-09-27 2:27PM EDT | 110.00 | 6.45 | 6.25 | 6.40 | 0.00 | - | 12 | 2,500 | 36.84% |
| DDOG241018C00115000 | 2024-09-27 2:44PM EDT | 115.00 | 3.40 | 3.30 | 3.40 | -0.05 | -1.45% | 206 | 2,528 | 34.53% |
| DDOG241018C00120000 | 2024-09-27 3:42PM EDT | 120.00 | 1.52 | 1.43 | 1.50 | -0.08 | -5.00% | 41 | 3,115 | 33.03% |
| DDOG241018C00125000 | 2024-09-27 2:36PM EDT | 125.00 | 0.55 | 0.54 | 0.58 | -0.10 | -15.38% | 91 | 2,483 | 32.72% |
| DDOG241018C00130000 | 2024-09-27 12:09PM EDT | 130.00 | 0.17 | 0.19 | 0.22 | -0.06 | -26.09% | 40 | 6,197 | 33.50% |
| DDOG241018C00135000 | 2024-09-27 11:21AM EDT | 135.00 | 0.07 | 0.04 | 0.24 | -0.03 | -30.00% | 18 | 2,809 | 41.60% |
| DDOG241018C00140000 | 2024-09-23 9:57AM EDT | 140.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 40 | 1,008 | 37.89% |
| DDOG241018C00145000 | 2024-09-20 2:23PM EDT | 145.00 | 0.09 | 0.01 | 0.29 | 0.00 | - | 1 | 254 | 50.88% |
| DDOG241018C00150000 | 2024-09-23 2:27PM EDT | 150.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 817 | 51.37% |
| DDOG241018C00155000 | 2024-09-24 12:07PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 526 | 72.75% |
| DDOG241018C00160000 | 2024-09-18 12:23PM EDT | 160.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 631 | 61.33% |
| DDOG241018C00165000 | 2024-08-01 10:47AM EDT | 165.00 | 0.53 | 0.00 | 0.32 | 0.00 | - | 5 | 960 | 73.44% |
| DDOG241018C00170000 | 2024-08-21 3:36PM EDT | 170.00 | 0.34 | 0.00 | 0.29 | 0.00 | - | 1 | 766 | 77.15% |
| DDOG241018C00175000 | 2024-08-22 12:42PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 179 | 94.82% |
| DDOG241018C00180000 | 2024-07-30 2:19PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 99.71% |
| DDOG241018C00185000 | 2024-08-09 9:31AM EDT | 185.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 62 | 1,101 | 94.73% |
| DDOG241018C00190000 | 2024-08-16 12:59PM EDT | 190.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 109.08% |
| DDOG241018C00195000 | 2024-07-23 2:05PM EDT | 195.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 2 | 31 | 124.17% |
| DDOG241018C00200000 | 2024-08-09 9:31AM EDT | 200.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 45 | 170 | 117.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00060000 | 2024-08-20 1:05PM EDT | 60.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 0 | 126.95% |
| DDOG241018P00065000 | 2024-07-31 11:55AM EDT | 65.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | 2 | 6 | 103.52% |
| DDOG241018P00070000 | 2024-09-20 12:38PM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2,051 | 115.14% |
| DDOG241018P00075000 | 2024-08-15 11:21AM EDT | 75.00 | 0.20 | 0.02 | 0.34 | 0.00 | - | 1 | 58 | 88.87% |
| DDOG241018P00080000 | 2024-09-17 2:31PM EDT | 80.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 7 | 3,349 | 63.87% |
| DDOG241018P00085000 | 2024-09-24 3:02PM EDT | 85.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 15 | 967 | 52.54% |
| DDOG241018P00090000 | 2024-09-23 11:26AM EDT | 90.00 | 0.05 | 0.03 | 0.64 | 0.00 | - | 1 | 2,342 | 61.52% |
| DDOG241018P00095000 | 2024-09-26 3:39PM EDT | 95.00 | 0.15 | 0.06 | 0.23 | 0.00 | - | 2 | 2,601 | 46.09% |
| DDOG241018P00100000 | 2024-09-27 2:17PM EDT | 100.00 | 0.30 | 0.30 | 0.34 | -0.10 | -25.00% | 4 | 2,417 | 38.72% |
| DDOG241018P00105000 | 2024-09-27 1:46PM EDT | 105.00 | 0.78 | 0.74 | 0.77 | -0.02 | -2.50% | 13 | 1,142 | 35.08% |
| DDOG241018P00110000 | 2024-09-27 2:30PM EDT | 110.00 | 1.81 | 1.80 | 1.89 | -0.14 | -7.18% | 41 | 1,768 | 33.64% |
| DDOG241018P00115000 | 2024-09-27 2:10PM EDT | 115.00 | 3.75 | 3.80 | 3.90 | -0.30 | -7.41% | 44 | 1,311 | 31.79% |
| DDOG241018P00120000 | 2024-09-27 2:31PM EDT | 120.00 | 7.15 | 6.90 | 7.85 | -0.30 | -4.03% | 18 | 742 | 38.84% |
| DDOG241018P00125000 | 2024-09-27 11:22AM EDT | 125.00 | 11.39 | 10.05 | 12.15 | -0.11 | -0.96% | 9 | 549 | 43.75% |
| DDOG241018P00130000 | 2024-09-25 10:15AM EDT | 130.00 | 13.35 | 14.70 | 17.45 | 0.00 | - | 184 | 184 | 58.62% |
| DDOG241018P00135000 | 2024-09-26 3:16PM EDT | 135.00 | 20.40 | 19.00 | 22.15 | 0.00 | - | 23 | 19 | 64.31% |
| DDOG241018P00140000 | 2024-08-30 9:33AM EDT | 140.00 | 22.10 | 25.00 | 26.70 | 0.00 | - | 1 | 1 | 65.33% |
| DDOG241018P00145000 | 2024-09-26 3:38PM EDT | 145.00 | 30.44 | 29.10 | 32.10 | 0.00 | - | 2 | 2 | 80.71% |
| DDOG241018P00150000 | 2024-09-26 3:38PM EDT | 150.00 | 35.46 | 34.95 | 36.60 | 0.00 | - | 2 | 0 | 78.32% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 155.00 | 31.30 | 33.15 | 35.70 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 0.00% |
| DDOG241018P00170000 | 2024-05-06 3:48PM EDT | 170.00 | 45.70 | 57.60 | 61.50 | 0.00 | - | - | 0 | 155.32% |
| DDOG241018P00175000 | 2024-04-24 2:01PM EDT | 175.00 | 49.30 | 49.50 | 52.70 | 0.00 | - | - | 0 | 0.00% |
| DDOG241018P00180000 | 2024-04-24 2:01PM EDT | 180.00 | 53.80 | 54.25 | 57.55 | 0.00 | - | - | 0 | 0.00% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.