Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117C00035000 | 2024-06-26 2:53PM EDT | 35.00 | 89.93 | 90.45 | 92.75 | 0.00 | - | 5 | 69 | 93.99% |
| DDOG250117C00040000 | 2024-05-07 9:34AM EDT | 40.00 | 74.55 | 70.60 | 73.55 | 0.00 | - | 1 | 90 | 0.00% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00045000 | 2024-02-13 4:43PM EDT | 45.00 | 88.15 | 77.80 | 81.85 | 0.00 | - | 3 | 64 | 81.81% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 88.67% |
| DDOG250117C00050000 | 2024-06-20 2:36PM EDT | 50.00 | 67.88 | 77.10 | 78.60 | 0.00 | - | 1 | 147 | 88.18% |
| DDOG250117C00055000 | 2024-05-16 1:57PM EDT | 55.00 | 69.00 | 62.90 | 66.65 | 0.00 | - | 1 | 73 | 0.00% |
| DDOG250117C00060000 | 2024-06-14 3:36PM EDT | 60.00 | 59.70 | 67.35 | 68.75 | 0.00 | - | 4 | 108 | 74.83% |
| DDOG250117C00065000 | 2024-06-24 11:23AM EDT | 65.00 | 57.45 | 62.75 | 64.60 | 0.00 | - | 2 | 263 | 73.22% |
| DDOG250117C00070000 | 2024-06-20 11:08AM EDT | 70.00 | 49.15 | 57.80 | 60.00 | 0.00 | - | 5 | 283 | 68.12% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 56.70 | 59.60 | 0.00 | - | 8 | 8 | 75.88% |
| DDOG250117C00075000 | 2024-06-26 2:37PM EDT | 75.00 | 51.72 | 53.80 | 54.60 | 0.00 | - | 1 | 483 | 63.68% |
| DDOG250117C00077500 | 2024-06-06 1:21PM EDT | 77.50 | 37.30 | 51.25 | 52.85 | 0.00 | - | 2 | 10 | 62.68% |
| DDOG250117C00080000 | 2024-06-26 9:51AM EDT | 80.00 | 44.30 | 49.40 | 50.10 | 0.00 | - | 1 | 379 | 60.71% |
| DDOG250117C00082500 | 2024-03-08 1:04PM EDT | 82.50 | 47.85 | 48.75 | 49.55 | 0.00 | - | 1 | 46 | 67.31% |
| DDOG250117C00085000 | 2024-06-17 1:05PM EDT | 85.00 | 37.00 | 44.25 | 45.60 | 0.00 | - | 2 | 280 | 55.58% |
| DDOG250117C00087500 | 2024-06-07 11:29AM EDT | 87.50 | 29.95 | 43.00 | 43.35 | 0.00 | - | 1 | 61 | 56.27% |
| DDOG250117C00090000 | 2024-06-14 11:20AM EDT | 90.00 | 32.65 | 40.90 | 41.35 | 0.00 | - | 8 | 311 | 55.30% |
| DDOG250117C00092500 | 2024-06-17 2:25PM EDT | 92.50 | 32.04 | 38.70 | 39.30 | 0.00 | - | 4 | 67 | 53.89% |
| DDOG250117C00095000 | 2024-06-11 3:54PM EDT | 95.00 | 27.85 | 36.80 | 38.20 | 0.00 | - | 1 | 165 | 54.91% |
| DDOG250117C00097500 | 2024-06-24 3:07PM EDT | 97.50 | 29.11 | 34.70 | 35.95 | 0.00 | - | 1 | 339 | 53.05% |
| DDOG250117C00100000 | 2024-06-27 10:02AM EDT | 100.00 | 32.13 | 32.55 | 33.25 | +1.39 | +4.52% | 1 | 1,103 | 50.24% |
| DDOG250117C00105000 | 2024-06-21 11:37AM EDT | 105.00 | 22.40 | 29.10 | 29.55 | 0.00 | - | 1 | 128 | 49.75% |
| DDOG250117C00110000 | 2024-06-24 10:01AM EDT | 110.00 | 20.81 | 25.60 | 26.25 | 0.00 | - | 1 | 306 | 48.74% |
| DDOG250117C00115000 | 2024-06-27 9:59AM EDT | 115.00 | 22.22 | 22.60 | 23.00 | +0.82 | +3.83% | 10 | 3,543 | 47.29% |
| DDOG250117C00120000 | 2024-06-26 2:00PM EDT | 120.00 | 18.60 | 19.75 | 20.05 | 0.00 | - | 8 | 2,243 | 46.15% |
| DDOG250117C00125000 | 2024-06-26 2:14PM EDT | 125.00 | 15.95 | 17.15 | 17.40 | 0.00 | - | 3 | 2,808 | 45.25% |
| DDOG250117C00130000 | 2024-06-26 10:19AM EDT | 130.00 | 12.55 | 14.65 | 15.05 | 0.00 | - | 13 | 3,255 | 44.57% |
| DDOG250117C00135000 | 2024-06-27 10:29AM EDT | 135.00 | 12.60 | 12.65 | 12.80 | +2.65 | +26.63% | 6 | 3,271 | 43.58% |
| DDOG250117C00140000 | 2024-06-26 1:24PM EDT | 140.00 | 9.95 | 10.85 | 11.00 | 0.00 | - | 2 | 1,703 | 43.23% |
| DDOG250117C00145000 | 2024-06-26 2:10PM EDT | 145.00 | 8.50 | 9.15 | 9.35 | 0.00 | - | 3 | 1,117 | 42.73% |
| DDOG250117C00150000 | 2024-06-26 2:58PM EDT | 150.00 | 7.25 | 7.75 | 7.95 | 0.00 | - | 6 | 853 | 42.41% |
| DDOG250117C00155000 | 2024-06-26 2:11PM EDT | 155.00 | 6.00 | 6.35 | 6.75 | 0.00 | - | 9 | 1,732 | 42.16% |
| DDOG250117C00160000 | 2024-06-27 10:41AM EDT | 160.00 | 5.45 | 5.35 | 5.60 | +0.63 | +13.07% | 2 | 2,052 | 41.59% |
| DDOG250117C00165000 | 2024-06-27 10:44AM EDT | 165.00 | 4.65 | 4.55 | 4.75 | +1.85 | +66.07% | 15 | 513 | 41.51% |
| DDOG250117C00170000 | 2024-06-25 3:05PM EDT | 170.00 | 2.64 | 3.80 | 4.00 | 0.00 | - | 1 | 593 | 41.37% |
| DDOG250117C00175000 | 2024-06-25 3:05PM EDT | 175.00 | 2.16 | 3.10 | 3.50 | 0.00 | - | 1 | 541 | 41.80% |
| DDOG250117C00180000 | 2024-06-24 3:21PM EDT | 180.00 | 1.75 | 2.53 | 2.81 | 0.00 | - | 7 | 332 | 41.09% |
| DDOG250117C00185000 | 2024-06-26 1:31PM EDT | 185.00 | 2.03 | 2.16 | 2.34 | 0.00 | - | 1 | 1,055 | 40.93% |
| DDOG250117C00190000 | 2024-06-26 11:39AM EDT | 190.00 | 1.59 | 1.78 | 1.97 | 0.00 | - | 1 | 90 | 40.93% |
| DDOG250117C00195000 | 2024-05-31 12:57PM EDT | 195.00 | 0.62 | 1.48 | 1.69 | 0.00 | - | 15 | 31 | 41.11% |
| DDOG250117C00200000 | 2024-06-26 10:19AM EDT | 200.00 | 0.96 | 1.23 | 1.48 | 0.00 | - | 2 | 217 | 41.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117P00035000 | 2024-06-26 12:16PM EDT | 35.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 409 | 73.83% |
| DDOG250117P00040000 | 2024-05-21 1:46PM EDT | 40.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 1 | 366 | 70.90% |
| DDOG250117P00042500 | 2024-05-17 11:36AM EDT | 42.50 | 0.17 | 0.08 | 0.55 | 0.00 | - | 2 | 3 | 72.07% |
| DDOG250117P00045000 | 2024-05-15 10:02AM EDT | 45.00 | 0.18 | 0.12 | 0.62 | 0.00 | - | 50 | 214 | 70.31% |
| DDOG250117P00047500 | 2024-05-06 2:48PM EDT | 47.50 | 0.36 | 0.12 | 0.52 | 0.00 | - | 2 | 10 | 65.33% |
| DDOG250117P00050000 | 2024-05-21 3:25PM EDT | 50.00 | 0.24 | 0.10 | 0.51 | 0.00 | - | 4 | 144 | 61.67% |
| DDOG250117P00055000 | 2024-06-12 1:10PM EDT | 55.00 | 0.31 | 0.12 | 0.62 | 0.00 | - | 5 | 1,535 | 57.62% |
| DDOG250117P00060000 | 2024-06-27 9:44AM EDT | 60.00 | 0.41 | 0.20 | 0.61 | 0.00 | - | 1 | 1,806 | 52.93% |
| DDOG250117P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.74 | 0.38 | 0.80 | 0.00 | - | 1 | 283 | 51.22% |
| DDOG250117P00070000 | 2024-06-24 11:05AM EDT | 70.00 | 0.90 | 0.58 | 1.05 | 0.00 | - | 2 | 856 | 52.12% |
| DDOG250117P00072500 | 2024-06-27 9:46AM EDT | 72.50 | 0.85 | 0.80 | 1.14 | -0.05 | -5.56% | 1 | 87 | 50.44% |
| DDOG250117P00075000 | 2024-06-10 12:09PM EDT | 75.00 | 1.75 | 0.86 | 1.34 | 0.00 | - | 1 | 1,309 | 49.77% |
| DDOG250117P00077500 | 2024-06-26 10:15AM EDT | 77.50 | 1.30 | 1.02 | 1.13 | 0.00 | - | 1 | 39 | 45.24% |
| DDOG250117P00080000 | 2024-06-17 1:12PM EDT | 80.00 | 2.00 | 1.16 | 1.38 | 0.00 | - | 10 | 660 | 45.00% |
| DDOG250117P00082500 | 2024-05-31 12:10PM EDT | 82.50 | 3.75 | 1.34 | 1.62 | 0.00 | - | 1 | 133 | 44.39% |
| DDOG250117P00085000 | 2024-06-17 10:57AM EDT | 85.00 | 2.79 | 1.63 | 1.88 | 0.00 | - | 8 | 552 | 43.73% |
| DDOG250117P00087500 | 2024-05-10 2:43PM EDT | 87.50 | 3.72 | 4.20 | 4.40 | 0.00 | - | 1 | 178 | 54.46% |
| DDOG250117P00090000 | 2024-06-25 1:26PM EDT | 90.00 | 3.04 | 2.17 | 2.51 | 0.00 | - | 6 | 1,018 | 42.47% |
| DDOG250117P00092500 | 2024-06-24 1:18PM EDT | 92.50 | 3.55 | 2.61 | 2.79 | 0.00 | - | 10 | 1,583 | 41.40% |
| DDOG250117P00095000 | 2024-06-27 9:48AM EDT | 95.00 | 3.34 | 2.98 | 3.20 | -0.23 | -6.44% | 1 | 3,912 | 40.83% |
| DDOG250117P00097500 | 2024-06-26 10:13AM EDT | 97.50 | 4.50 | 3.30 | 3.70 | 0.00 | - | 13 | 550 | 40.47% |
| DDOG250117P00100000 | 2024-06-27 9:48AM EDT | 100.00 | 4.36 | 4.00 | 4.25 | -0.29 | -6.24% | 1 | 2,058 | 40.09% |
| DDOG250117P00105000 | 2024-06-26 10:49AM EDT | 105.00 | 6.10 | 5.10 | 5.45 | 0.00 | - | 5 | 1,304 | 39.10% |
| DDOG250117P00110000 | 2024-06-25 3:39PM EDT | 110.00 | 8.53 | 6.70 | 6.95 | 0.00 | - | 2 | 2,182 | 38.36% |
| DDOG250117P00115000 | 2024-06-26 1:15PM EDT | 115.00 | 9.20 | 8.35 | 8.70 | 0.00 | - | 1 | 484 | 37.60% |
| DDOG250117P00120000 | 2024-06-26 1:06PM EDT | 120.00 | 11.50 | 9.70 | 10.75 | 0.00 | - | 1 | 1,979 | 36.94% |
| DDOG250117P00125000 | 2024-06-25 2:42PM EDT | 125.00 | 15.65 | 12.70 | 13.10 | 0.00 | - | 39 | 371 | 36.34% |
| DDOG250117P00130000 | 2024-06-27 10:06AM EDT | 130.00 | 15.70 | 14.90 | 15.50 | -1.00 | -5.99% | 10 | 1,856 | 35.13% |
| DDOG250117P00135000 | 2024-06-26 11:39AM EDT | 135.00 | 19.85 | 18.15 | 18.45 | 0.00 | - | 4 | 853 | 34.64% |
| DDOG250117P00140000 | 2024-06-12 3:21PM EDT | 140.00 | 25.97 | 20.70 | 21.60 | 0.00 | - | 1 | 378 | 33.97% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 145.00 | 29.45 | 34.80 | 37.80 | 0.00 | - | 4 | 274 | 64.13% |
| DDOG250117P00150000 | 2024-06-12 10:18AM EDT | 150.00 | 33.70 | 28.10 | 28.85 | 0.00 | - | 1 | 631 | 33.17% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 33.05 | 34.85 | 0.00 | - | 11 | 325 | 39.42% |
| DDOG250117P00160000 | 2024-05-07 2:21PM EDT | 160.00 | 47.55 | 48.30 | 52.25 | 0.00 | - | 3 | 67 | 72.05% |
| DDOG250117P00165000 | 2024-05-06 3:52PM EDT | 165.00 | 43.05 | 52.50 | 56.55 | 0.00 | - | 6 | 0 | 73.13% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 120.14% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 51.95% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 55.07% |
| DDOG250117P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.10 | 77.50 | 82.20 | 0.00 | - | 2 | 0 | 87.32% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 57.76% |
© 2024 Yahoo. All rights reserved.