Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-06-26 2:56PM EDT | 42.50 | 85.58 | 85.10 | 89.10 | 0.00 | - | 5 | 9 | 74.35% |
| DDOG260116C00045000 | 2024-05-08 10:19AM EDT | 45.00 | 76.73 | 68.05 | 72.00 | 0.00 | - | 2 | 14 | 0.00% |
| DDOG260116C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 74.63 | 66.05 | 70.00 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG260116C00050000 | 2024-06-17 1:28PM EDT | 50.00 | 72.59 | 78.65 | 82.95 | 0.00 | - | 1 | 12 | 70.47% |
| DDOG260116C00055000 | 2024-06-07 10:40AM EDT | 55.00 | 62.55 | 74.55 | 78.85 | 0.00 | - | 1 | 19 | 68.16% |
| DDOG260116C00060000 | 2024-06-14 9:31AM EDT | 60.00 | 65.90 | 71.55 | 73.35 | 0.00 | - | 1 | 28 | 65.16% |
| DDOG260116C00065000 | 2024-05-07 9:34AM EDT | 65.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DDOG260116C00070000 | 2024-06-24 12:45PM EDT | 70.00 | 59.40 | 64.20 | 65.35 | 0.00 | - | 60 | 96 | 61.81% |
| DDOG260116C00075000 | 2024-06-07 2:28PM EDT | 75.00 | 47.36 | 59.75 | 61.30 | 0.00 | - | 1 | 4 | 58.70% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 54.25 | 56.25 | 0.00 | - | 5 | 3 | 51.18% |
| DDOG260116C00080000 | 2024-05-23 10:25AM EDT | 80.00 | 57.42 | 49.50 | 51.30 | 0.00 | - | 3 | 42 | 41.82% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 63.54% |
| DDOG260116C00085000 | 2024-06-12 9:30AM EDT | 85.00 | 47.00 | 53.15 | 54.90 | 0.00 | - | 1 | 37 | 57.49% |
| DDOG260116C00087500 | 2024-06-03 1:14PM EDT | 87.50 | 39.25 | 51.40 | 52.80 | 0.00 | - | 7 | 6 | 56.31% |
| DDOG260116C00090000 | 2024-06-18 2:41PM EDT | 90.00 | 43.65 | 49.35 | 50.90 | 0.00 | - | 1 | 42 | 55.00% |
| DDOG260116C00092500 | 2024-06-13 1:38PM EDT | 92.50 | 44.20 | 48.10 | 49.40 | 0.00 | - | 10 | 11 | 55.00% |
| DDOG260116C00095000 | 2024-06-25 12:40PM EDT | 95.00 | 42.32 | 46.70 | 47.60 | 0.00 | - | 2 | 25 | 54.43% |
| DDOG260116C00097500 | 2024-06-26 1:08PM EDT | 97.50 | 44.01 | 44.85 | 45.95 | 0.00 | - | 1 | 11 | 53.52% |
| DDOG260116C00100000 | 2024-06-27 9:55AM EDT | 100.00 | 43.65 | 42.70 | 44.45 | +6.80 | +18.45% | 1 | 101 | 52.42% |
| DDOG260116C00105000 | 2024-06-04 12:59PM EDT | 105.00 | 40.55 | 40.90 | 42.95 | +10.26 | +33.87% | 1 | 38 | 54.00% |
| DDOG260116C00110000 | 2024-06-26 10:15AM EDT | 110.00 | 35.00 | 37.70 | 38.70 | 0.00 | - | 4 | 200 | 51.36% |
| DDOG260116C00115000 | 2024-06-27 10:02AM EDT | 115.00 | 35.39 | 34.75 | 36.30 | +1.48 | +4.36% | 2 | 96 | 50.54% |
| DDOG260116C00120000 | 2024-06-26 2:43PM EDT | 120.00 | 31.59 | 32.40 | 33.60 | 0.00 | - | 1 | 212 | 50.82% |
| DDOG260116C00125000 | 2024-06-20 10:01AM EDT | 125.00 | 25.00 | 30.70 | 31.35 | 0.00 | - | 2 | 201 | 50.33% |
| DDOG260116C00130000 | 2024-06-25 12:21PM EDT | 130.00 | 24.70 | 28.55 | 29.20 | 0.00 | - | 1 | 461 | 49.83% |
| DDOG260116C00135000 | 2024-06-24 3:26PM EDT | 135.00 | 22.85 | 26.30 | 27.10 | 0.00 | - | 2 | 365 | 49.23% |
| DDOG260116C00140000 | 2024-06-18 9:55AM EDT | 140.00 | 20.70 | 24.45 | 25.05 | 0.00 | - | 1 | 166 | 48.55% |
| DDOG260116C00145000 | 2024-06-24 1:16PM EDT | 145.00 | 19.63 | 22.05 | 23.30 | 0.00 | - | 1 | 441 | 48.20% |
| DDOG260116C00150000 | 2024-06-26 3:27PM EDT | 150.00 | 20.17 | 21.00 | 21.45 | 0.00 | - | 9 | 509 | 47.53% |
| DDOG260116C00155000 | 2024-06-04 1:03PM EDT | 155.00 | 13.10 | 19.25 | 20.00 | 0.00 | - | 3 | 158 | 47.35% |
| DDOG260116C00160000 | 2024-06-24 2:36PM EDT | 160.00 | 15.24 | 17.75 | 18.40 | 0.00 | - | 183 | 510 | 46.79% |
| DDOG260116C00165000 | 2024-06-25 12:59PM EDT | 165.00 | 14.05 | 16.50 | 17.75 | 0.00 | - | 1 | 149 | 47.62% |
| DDOG260116C00170000 | 2024-06-25 11:01AM EDT | 170.00 | 13.00 | 15.15 | 15.95 | 0.00 | - | 2 | 969 | 46.46% |
| DDOG260116C00175000 | 2024-06-13 12:11PM EDT | 175.00 | 12.40 | 14.05 | 14.65 | 0.00 | - | 1 | 70 | 45.98% |
| DDOG260116C00180000 | 2024-06-26 3:27PM EDT | 180.00 | 12.62 | 11.05 | 14.20 | 0.00 | - | 5 | 174 | 46.80% |
| DDOG260116C00185000 | 2024-06-24 3:42PM EDT | 185.00 | 10.00 | 11.65 | 13.35 | 0.00 | - | 1 | 266 | 46.86% |
| DDOG260116C00190000 | 2024-06-07 10:46AM EDT | 190.00 | 7.25 | 10.85 | 11.65 | 0.00 | - | 8 | 116 | 45.33% |
| DDOG260116C00195000 | 2024-06-07 10:40AM EDT | 195.00 | 6.65 | 9.65 | 10.90 | 0.00 | - | 12 | 240 | 45.33% |
| DDOG260116C00200000 | 2024-06-27 9:45AM EDT | 200.00 | 9.30 | 8.85 | 9.80 | +1.05 | +12.73% | 3 | 117 | 44.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-06-14 1:01PM EDT | 42.50 | 1.20 | 0.70 | 1.20 | 0.00 | - | 2 | 168 | 52.66% |
| DDOG260116P00045000 | 2024-06-14 12:55PM EDT | 45.00 | 1.30 | 0.47 | 1.30 | 0.00 | - | 2 | 1,399 | 53.58% |
| DDOG260116P00047500 | 2024-06-14 12:59PM EDT | 47.50 | 1.70 | 0.84 | 1.54 | 0.00 | - | 2 | 25 | 50.02% |
| DDOG260116P00050000 | 2024-06-14 12:54PM EDT | 50.00 | 1.90 | 0.04 | 1.72 | 0.00 | - | 2 | 75 | 51.90% |
| DDOG260116P00055000 | 2024-06-24 1:16PM EDT | 55.00 | 2.06 | 0.76 | 2.38 | 0.00 | - | 1 | 55 | 51.29% |
| DDOG260116P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 2.72 | 2.13 | 2.60 | 0.00 | - | 2 | 135 | 47.84% |
| DDOG260116P00065000 | 2024-06-14 12:56PM EDT | 65.00 | 3.85 | 2.78 | 3.25 | 0.00 | - | 2 | 32 | 46.50% |
| DDOG260116P00070000 | 2024-06-24 12:27PM EDT | 70.00 | 4.35 | 3.55 | 4.00 | 0.00 | - | 17 | 78 | 45.24% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 51.64% |
| DDOG260116P00075000 | 2024-06-05 10:19AM EDT | 75.00 | 7.20 | 4.40 | 4.90 | 0.00 | - | 28 | 341 | 44.19% |
| DDOG260116P00077500 | 2024-06-04 1:11PM EDT | 77.50 | 8.00 | 4.90 | 5.40 | 0.00 | - | 4 | 10 | 43.69% |
| DDOG260116P00080000 | 2024-06-13 3:51PM EDT | 80.00 | 5.90 | 5.45 | 5.90 | 0.00 | - | 5 | 401 | 43.11% |
| DDOG260116P00082500 | 2024-06-17 9:47AM EDT | 82.50 | 7.80 | 6.00 | 6.50 | 0.00 | - | 5 | 268 | 42.74% |
| DDOG260116P00085000 | 2024-06-18 3:23PM EDT | 85.00 | 8.40 | 6.60 | 7.15 | 0.00 | - | 50 | 813 | 42.41% |
| DDOG260116P00087500 | 2024-05-30 3:22PM EDT | 87.50 | 9.40 | 7.25 | 7.75 | 0.00 | - | 29 | 214 | 41.86% |
| DDOG260116P00090000 | 2024-06-14 10:49AM EDT | 90.00 | 9.95 | 7.90 | 8.50 | 0.00 | - | 2 | 418 | 41.61% |
| DDOG260116P00092500 | 2024-06-26 3:49PM EDT | 92.50 | 8.25 | 8.70 | 9.15 | 0.00 | - | 1 | 21 | 41.04% |
| DDOG260116P00095000 | 2024-06-26 11:28AM EDT | 95.00 | 10.09 | 9.40 | 11.20 | 0.00 | - | 1 | 123 | 43.48% |
| DDOG260116P00097500 | 2024-05-16 1:30PM EDT | 97.50 | 12.35 | 11.80 | 12.55 | 0.00 | - | 1 | 10 | 44.15% |
| DDOG260116P00100000 | 2024-06-26 11:27AM EDT | 100.00 | 11.85 | 11.00 | 11.95 | 0.00 | - | 1 | 582 | 40.71% |
| DDOG260116P00105000 | 2024-06-04 10:02AM EDT | 105.00 | 18.35 | 12.45 | 13.65 | 0.00 | - | 1 | 117 | 39.75% |
| DDOG260116P00110000 | 2024-06-25 11:38AM EDT | 110.00 | 16.50 | 14.50 | 16.35 | 0.00 | - | 35 | 750 | 40.37% |
| DDOG260116P00115000 | 2024-06-20 9:45AM EDT | 115.00 | 20.58 | 16.85 | 19.05 | 0.00 | - | 21 | 112 | 40.61% |
| DDOG260116P00120000 | 2024-06-24 1:16PM EDT | 120.00 | 21.47 | 19.15 | 20.45 | 0.00 | - | 1 | 109 | 38.36% |
| DDOG260116P00125000 | 2024-06-24 12:16PM EDT | 125.00 | 24.20 | 21.50 | 22.35 | 0.00 | - | 1 | 119 | 36.77% |
| DDOG260116P00130000 | 2024-06-24 3:37PM EDT | 130.00 | 27.32 | 24.00 | 24.95 | 0.00 | - | 173 | 365 | 36.11% |
| DDOG260116P00135000 | 2024-05-22 11:17AM EDT | 135.00 | 29.75 | 28.60 | 31.85 | 0.00 | - | 27 | 268 | 42.10% |
| DDOG260116P00140000 | 2024-06-07 12:23PM EDT | 140.00 | 38.13 | 29.50 | 30.60 | 0.00 | - | 1 | 69 | 34.78% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 41.24% |
| DDOG260116P00150000 | 2024-05-08 1:06PM EDT | 150.00 | 41.10 | 45.00 | 48.20 | 0.00 | - | 1 | 65 | 51.67% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 38.98% |
© 2024 Yahoo. All rights reserved.