Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00120000 | 2024-05-22 3:47PM EDT | 2024-05-24 | 3.13 | 3.30 | 3.65 | +0.16 | +5.39% | 65 | 926 | 55.18% |
| DDOG240531C00120000 | 2024-05-22 3:27PM EDT | 2024-05-31 | 4.00 | 4.20 | 4.60 | -0.20 | -4.76% | 37 | 88 | 39.84% |
| DDOG240607C00120000 | 2024-05-22 11:40AM EDT | 2024-06-07 | 4.48 | 4.85 | 5.65 | -0.67 | -13.01% | 6 | 141 | 40.75% |
| DDOG240614C00120000 | 2024-05-21 11:36AM EDT | 2024-06-14 | 5.74 | 5.15 | 5.95 | 0.00 | - | 2 | 32 | 36.54% |
| DDOG240621C00120000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 6.05 | 6.05 | 6.80 | +0.30 | +5.22% | 13 | 2,118 | 38.28% |
| DDOG240628C00120000 | 2024-05-22 11:07AM EDT | 2024-06-28 | 6.46 | 6.65 | 7.55 | +0.42 | +6.95% | 4 | 27 | 39.44% |
| DDOG240719C00120000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 7.75 | 8.05 | 8.20 | -0.17 | -2.15% | 17 | 1,329 | 34.92% |
| DDOG240816C00120000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 11.55 | 10.40 | 12.50 | +0.90 | +8.45% | 7 | 65 | 47.20% |
| DDOG240920C00120000 | 2024-05-22 10:48AM EDT | 2024-09-20 | 12.40 | 13.05 | 14.25 | -0.81 | -6.13% | 2 | 2,685 | 46.14% |
| DDOG241018C00120000 | 2024-05-22 10:13AM EDT | 2024-10-18 | 14.00 | 14.30 | 14.60 | -0.25 | -1.75% | 6 | 150 | 42.73% |
| DDOG241220C00120000 | 2024-05-21 9:52AM EDT | 2024-12-20 | 18.25 | 17.40 | 18.45 | +0.25 | +1.39% | 3 | 241 | 46.41% |
| DDOG250117C00120000 | 2024-05-22 10:42AM EDT | 2025-01-17 | 18.67 | 19.05 | 19.90 | -0.45 | -2.35% | 1 | 1,985 | 47.38% |
| DDOG250321C00120000 | 2024-05-20 9:52AM EDT | 2025-03-21 | 20.95 | 21.80 | 23.05 | 0.00 | - | 1 | 21 | 49.48% |
| DDOG250417C00120000 | 2024-04-25 1:24PM EDT | 2025-04-17 | 28.60 | 22.35 | 24.40 | 0.00 | - | 1 | 8 | 50.42% |
| DDOG250516C00120000 | 2024-05-16 10:53AM EDT | 2025-05-16 | 24.25 | 23.85 | 26.00 | 0.00 | - | 1 | 23 | 51.78% |
| DDOG250620C00120000 | 2024-05-17 1:44PM EDT | 2025-06-20 | 24.70 | 25.65 | 27.15 | 0.00 | - | 3 | 61 | 50.25% |
| DDOG260116C00120000 | 2024-05-17 12:27PM EDT | 2026-01-16 | 31.34 | 32.40 | 34.45 | 0.00 | - | 4 | 211 | 52.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00120000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 0.62 | 0.40 | 0.70 | -0.16 | -20.51% | 629 | 297 | 48.54% |
| DDOG240531P00120000 | 2024-05-22 3:39PM EDT | 2024-05-31 | 1.45 | 1.37 | 1.55 | -0.15 | -9.37% | 484 | 136 | 35.60% |
| DDOG240607P00120000 | 2024-05-22 2:03PM EDT | 2024-06-07 | 2.32 | 1.78 | 2.06 | -1.03 | -30.75% | 9 | 73 | 32.08% |
| DDOG240614P00120000 | 2024-05-22 12:50PM EDT | 2024-06-14 | 2.88 | 2.30 | 2.77 | +0.38 | +15.20% | 1 | 27 | 32.89% |
| DDOG240621P00120000 | 2024-05-22 10:41AM EDT | 2024-06-21 | 3.15 | 2.80 | 3.65 | +0.05 | +1.61% | 4 | 2,958 | 35.34% |
| DDOG240628P00120000 | 2024-05-20 3:48PM EDT | 2024-06-28 | 3.95 | 2.95 | 3.85 | 0.00 | - | 2 | 17 | 33.15% |
| DDOG240719P00120000 | 2024-05-22 2:49PM EDT | 2024-07-19 | 4.55 | 4.25 | 4.40 | +0.29 | +6.81% | 10 | 1,144 | 29.40% |
| DDOG240816P00120000 | 2024-05-22 1:12PM EDT | 2024-08-16 | 7.60 | 7.15 | 7.30 | +0.40 | +5.56% | 26 | 104 | 36.67% |
| DDOG240920P00120000 | 2024-05-21 1:20PM EDT | 2024-09-20 | 8.31 | 8.25 | 8.45 | 0.00 | - | 5 | 529 | 35.09% |
| DDOG241018P00120000 | 2024-05-22 12:52PM EDT | 2024-10-18 | 9.60 | 9.10 | 9.30 | +0.44 | +4.80% | 4 | 63 | 34.40% |
| DDOG241220P00120000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 12.27 | 11.25 | 12.20 | +0.45 | +3.81% | 1 | 1,208 | 36.80% |
| DDOG250117P00120000 | 2024-05-21 1:09PM EDT | 2025-01-17 | 12.80 | 12.30 | 13.10 | +0.30 | +2.40% | 1 | 1,842 | 36.91% |
| DDOG250321P00120000 | 2024-05-16 3:11PM EDT | 2025-03-21 | 15.40 | 14.40 | 15.20 | 0.00 | - | 40 | 61 | 37.68% |
| DDOG250417P00120000 | 2024-05-21 10:50AM EDT | 2025-04-17 | 15.60 | 14.40 | 16.05 | 0.00 | - | 5 | 24 | 37.99% |
| DDOG250516P00120000 | 2024-05-09 11:30AM EDT | 2025-05-16 | 19.35 | 15.35 | 17.70 | 0.00 | - | 18 | 18 | 39.93% |
| DDOG250620P00120000 | 2024-05-10 3:21PM EDT | 2025-06-20 | 19.20 | 16.50 | 18.30 | 0.00 | - | - | 6 | 39.34% |
| DDOG260116P00120000 | 2024-05-22 11:17AM EDT | 2026-01-16 | 21.65 | 20.90 | 21.85 | +0.10 | +0.46% | 18 | 90 | 37.63% |
© 2024 Yahoo. All rights reserved.