Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220C00035000 | 2024-06-05 2:18PM EDT | 35.00 | 76.25 | 89.85 | 92.65 | 0.00 | - | 1 | 27 | 99.32% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG241220C00045000 | 2023-08-28 12:26PM EDT | 45.00 | 53.15 | 48.05 | 48.70 | 0.00 | - | 7 | 27 | 0.00% |
| DDOG241220C00050000 | 2023-11-13 4:47PM EDT | 50.00 | 59.00 | 68.50 | 73.00 | 0.00 | - | 1 | 17 | 0.00% |
| DDOG241220C00055000 | 2023-09-07 10:27AM EDT | 55.00 | 48.25 | 46.55 | 47.35 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG241220C00060000 | 2023-10-26 9:57AM EDT | 60.00 | 31.05 | 57.75 | 60.35 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241220C00065000 | 2024-05-21 10:21AM EDT | 65.00 | 60.00 | 51.60 | 55.25 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG241220C00070000 | 2024-06-04 11:30AM EDT | 70.00 | 42.14 | 57.15 | 58.90 | 0.00 | - | 4 | 30 | 68.48% |
| DDOG241220C00072500 | 2024-06-07 12:35PM EDT | 72.50 | 41.51 | 53.85 | 56.80 | 0.00 | - | 2 | 2 | 63.53% |
| DDOG241220C00075000 | 2024-05-30 2:01PM EDT | 75.00 | 47.02 | 52.95 | 53.80 | 0.00 | - | 1 | 24 | 64.59% |
| DDOG241220C00080000 | 2024-06-17 2:30PM EDT | 80.00 | 41.45 | 48.50 | 49.10 | 0.00 | - | 1 | 80 | 61.06% |
| DDOG241220C00082500 | 2024-06-03 12:35PM EDT | 82.50 | 31.99 | 46.35 | 47.80 | 0.00 | - | 1 | 46 | 62.55% |
| DDOG241220C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 39.40 | 43.45 | 44.60 | 0.00 | - | 1 | 71 | 56.16% |
| DDOG241220C00087500 | 2024-06-07 12:35PM EDT | 87.50 | 29.20 | 41.45 | 42.50 | 0.00 | - | 4 | 45 | 55.61% |
| DDOG241220C00090000 | 2024-06-26 3:14PM EDT | 90.00 | 38.45 | 39.80 | 40.30 | 0.00 | - | 6 | 532 | 55.48% |
| DDOG241220C00092500 | 2024-06-26 11:08AM EDT | 92.50 | 36.35 | 37.40 | 38.45 | 0.00 | - | 1 | 8 | 54.16% |
| DDOG241220C00095000 | 2024-06-18 10:07AM EDT | 95.00 | 28.83 | 35.75 | 36.15 | 0.00 | - | 1 | 29 | 53.41% |
| DDOG241220C00097500 | 2024-06-17 11:21AM EDT | 97.50 | 25.50 | 33.70 | 34.90 | 0.00 | - | 1 | 16 | 53.85% |
| DDOG241220C00100000 | 2024-06-24 11:02AM EDT | 100.00 | 26.95 | 31.75 | 32.15 | 0.00 | - | 150 | 158 | 51.23% |
| DDOG241220C00105000 | 2024-06-21 2:48PM EDT | 105.00 | 27.73 | 28.10 | 28.90 | +6.48 | +30.49% | 1 | 210 | 50.56% |
| DDOG241220C00110000 | 2024-06-25 3:20PM EDT | 110.00 | 20.10 | 23.85 | 26.50 | 0.00 | - | 2 | 473 | 53.98% |
| DDOG241220C00115000 | 2024-06-26 11:22AM EDT | 115.00 | 19.68 | 21.65 | 22.30 | 0.00 | - | 2 | 385 | 49.32% |
| DDOG241220C00120000 | 2024-06-26 3:49PM EDT | 120.00 | 17.16 | 18.60 | 18.80 | 0.00 | - | 35 | 360 | 46.47% |
| DDOG241220C00125000 | 2024-06-26 3:25PM EDT | 125.00 | 15.00 | 16.00 | 16.50 | 0.00 | - | 2 | 271 | 46.57% |
| DDOG241220C00130000 | 2024-06-26 2:19PM EDT | 130.00 | 12.60 | 13.60 | 13.80 | 0.00 | - | 24 | 269 | 44.83% |
| DDOG241220C00135000 | 2024-06-27 10:36AM EDT | 135.00 | 11.60 | 11.65 | 11.75 | +1.20 | +11.54% | 14 | 287 | 44.30% |
| DDOG241220C00140000 | 2024-06-26 2:59PM EDT | 140.00 | 9.25 | 9.80 | 9.90 | 0.00 | - | 7 | 453 | 43.69% |
| DDOG241220C00145000 | 2024-06-27 10:37AM EDT | 145.00 | 8.30 | 7.95 | 8.60 | +1.03 | +14.17% | 17 | 632 | 44.09% |
| DDOG241220C00150000 | 2024-06-27 9:43AM EDT | 150.00 | 6.35 | 6.90 | 7.25 | -0.05 | -0.78% | 1 | 2,259 | 43.77% |
| DDOG241220C00155000 | 2024-06-26 2:43PM EDT | 155.00 | 5.13 | 5.70 | 5.85 | 0.00 | - | 1 | 196 | 42.71% |
| DDOG241220C00160000 | 2024-06-25 3:02PM EDT | 160.00 | 3.31 | 4.60 | 4.95 | 0.00 | - | 2 | 1,646 | 42.75% |
| DDOG241220C00165000 | 2024-06-25 3:02PM EDT | 165.00 | 2.69 | 3.80 | 4.10 | 0.00 | - | 1 | 256 | 42.48% |
| DDOG241220C00170000 | 2024-06-26 1:16PM EDT | 170.00 | 2.92 | 2.90 | 3.35 | 0.00 | - | 6 | 451 | 42.10% |
| DDOG241220C00175000 | 2024-06-17 2:36PM EDT | 175.00 | 1.84 | 2.52 | 2.80 | 0.00 | - | 150 | 2,143 | 42.10% |
| DDOG241220C00180000 | 2024-06-26 10:11AM EDT | 180.00 | 1.62 | 2.13 | 2.27 | 0.00 | - | 5 | 96 | 41.77% |
| DDOG241220C00185000 | 2024-06-26 1:28PM EDT | 185.00 | 1.64 | 1.73 | 1.87 | 0.00 | - | 1 | 53 | 41.68% |
| DDOG241220C00190000 | 2024-06-18 11:52AM EDT | 190.00 | 0.87 | 1.33 | 1.54 | 0.00 | - | 1 | 171 | 41.61% |
| DDOG241220C00195000 | 2024-06-04 9:49AM EDT | 195.00 | 0.45 | 1.08 | 1.33 | 0.00 | - | 2 | 16 | 42.02% |
| DDOG241220C00200000 | 2024-06-17 3:05PM EDT | 200.00 | 0.49 | 0.88 | 1.10 | 0.00 | - | 1 | 33 | 41.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220P00035000 | 2024-05-20 12:06PM EDT | 35.00 | 0.11 | 0.01 | 0.41 | 0.00 | - | 1 | 122 | 85.16% |
| DDOG241220P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.09 | 0.02 | 0.54 | 0.00 | - | 1 | 29 | 79.98% |
| DDOG241220P00042500 | 2024-06-13 2:42PM EDT | 42.50 | 0.12 | 0.01 | 1.60 | 0.00 | - | 8 | 35 | 91.26% |
| DDOG241220P00045000 | 2024-06-14 12:53PM EDT | 45.00 | 0.15 | 0.07 | 1.58 | 0.00 | - | 3 | 52 | 87.23% |
| DDOG241220P00047500 | 2024-06-14 12:49PM EDT | 47.50 | 0.25 | 0.01 | 1.57 | 0.00 | - | 2 | 44 | 82.32% |
| DDOG241220P00050000 | 2024-06-25 3:16PM EDT | 50.00 | 0.14 | 0.01 | 1.36 | 0.00 | - | 2 | 16 | 76.22% |
| DDOG241220P00055000 | 2024-05-29 12:26PM EDT | 55.00 | 0.26 | 0.01 | 1.03 | 0.00 | - | 1 | 40 | 65.63% |
| DDOG241220P00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.55 | 0.14 | 0.37 | 0.00 | - | 1 | 338 | 52.64% |
| DDOG241220P00065000 | 2024-06-26 10:19AM EDT | 65.00 | 0.50 | 0.19 | 0.69 | 0.00 | - | 1 | 104 | 52.05% |
| DDOG241220P00070000 | 2024-05-31 11:42AM EDT | 70.00 | 1.50 | 0.35 | 0.80 | 0.00 | - | 2 | 3,125 | 52.71% |
| DDOG241220P00072500 | 2024-06-05 10:53AM EDT | 72.50 | 1.50 | 0.46 | 0.90 | 0.00 | - | 1 | 110 | 51.29% |
| DDOG241220P00075000 | 2024-06-24 10:56AM EDT | 75.00 | 0.95 | 0.59 | 1.05 | 0.00 | - | 3 | 105 | 50.37% |
| DDOG241220P00077500 | 2024-06-24 11:03AM EDT | 77.50 | 1.10 | 0.75 | 1.03 | 0.00 | - | 4 | 26 | 47.47% |
| DDOG241220P00080000 | 2024-06-27 9:44AM EDT | 80.00 | 1.07 | 0.92 | 1.05 | -0.28 | -20.74% | 5 | 384 | 45.09% |
| DDOG241220P00082500 | 2024-06-12 11:25AM EDT | 82.50 | 1.83 | 1.11 | 1.24 | 0.00 | - | 1 | 434 | 44.36% |
| DDOG241220P00085000 | 2024-06-27 9:44AM EDT | 85.00 | 1.52 | 1.32 | 1.46 | -0.73 | -32.44% | 5 | 131 | 43.67% |
| DDOG241220P00087500 | 2024-06-13 10:08AM EDT | 87.50 | 2.11 | 1.58 | 1.71 | 0.00 | - | 2 | 25 | 42.97% |
| DDOG241220P00090000 | 2024-06-26 11:07AM EDT | 90.00 | 2.24 | 1.87 | 2.01 | 0.00 | - | 1 | 3,255 | 42.41% |
| DDOG241220P00092500 | 2024-06-20 12:14PM EDT | 92.50 | 3.70 | 2.18 | 2.39 | 0.00 | - | 200 | 324 | 42.08% |
| DDOG241220P00095000 | 2024-06-12 10:35AM EDT | 95.00 | 3.95 | 2.58 | 2.81 | 0.00 | - | 41 | 83 | 41.70% |
| DDOG241220P00097500 | 2024-06-26 11:28AM EDT | 97.50 | 3.45 | 3.00 | 3.25 | 0.00 | - | 1 | 59 | 41.17% |
| DDOG241220P00100000 | 2024-06-27 10:08AM EDT | 100.00 | 3.70 | 3.50 | 3.70 | -0.39 | -9.54% | 6 | 824 | 40.48% |
| DDOG241220P00105000 | 2024-06-27 10:08AM EDT | 105.00 | 4.88 | 4.75 | 4.95 | -0.35 | -6.69% | 6 | 538 | 39.89% |
| DDOG241220P00110000 | 2024-06-26 10:56AM EDT | 110.00 | 7.00 | 6.15 | 6.40 | 0.00 | - | 43 | 223 | 39.09% |
| DDOG241220P00115000 | 2024-06-26 10:01AM EDT | 115.00 | 9.65 | 7.80 | 8.10 | 0.00 | - | 33 | 488 | 38.25% |
| DDOG241220P00120000 | 2024-06-27 9:48AM EDT | 120.00 | 10.21 | 9.80 | 10.05 | -2.19 | -17.66% | 1 | 1,231 | 37.32% |
| DDOG241220P00125000 | 2024-06-27 9:48AM EDT | 125.00 | 12.93 | 12.20 | 12.80 | -0.42 | -3.15% | 1 | 2,110 | 37.87% |
| DDOG241220P00130000 | 2024-06-26 1:35PM EDT | 130.00 | 15.75 | 14.55 | 14.90 | 0.00 | - | 3 | 125 | 35.67% |
| DDOG241220P00135000 | 2024-05-31 9:58AM EDT | 135.00 | 26.15 | 17.80 | 17.95 | 0.00 | - | 22 | 520 | 35.36% |
| DDOG241220P00140000 | 2024-06-07 10:45AM EDT | 140.00 | 31.90 | 20.80 | 21.40 | 0.00 | - | 1 | 101 | 35.41% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 57.99% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 150.00 | 31.89 | 34.10 | 36.25 | 0.00 | - | 1 | 11 | 54.81% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 58.26% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 58.02% |
| DDOG241220P00170000 | 2024-02-12 12:19PM EDT | 170.00 | 43.80 | 47.70 | 49.90 | 0.00 | - | 2 | 3 | 50.82% |
| DDOG241220P00180000 | 2024-03-01 12:53PM EDT | 180.00 | 51.92 | 56.90 | 58.05 | 0.00 | - | 1 | 1 | 48.67% |
| DDOG241220P00185000 | 2024-02-12 12:19PM EDT | 185.00 | 55.50 | 61.00 | 63.15 | 0.00 | - | 1 | 5 | 51.38% |
| DDOG241220P00195000 | 2024-02-26 10:44AM EDT | 195.00 | 66.85 | 71.25 | 73.55 | 0.00 | - | 2 | 2 | 52.19% |
© 2024 Yahoo. All rights reserved.