Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00130000 | 2024-05-22 3:51PM EDT | 2024-05-24 | 0.09 | 0.13 | 0.15 | -0.03 | -25.00% | 11 | 378 | 51.56% |
| DDOG240531C00130000 | 2024-05-22 3:28PM EDT | 2024-05-31 | 0.52 | 0.33 | 0.61 | +0.07 | +15.56% | 125 | 292 | 36.67% |
| DDOG240607C00130000 | 2024-05-22 3:27PM EDT | 2024-06-07 | 0.88 | 0.89 | 1.00 | +0.08 | +10.00% | 58 | 50 | 33.08% |
| DDOG240614C00130000 | 2024-05-22 10:59AM EDT | 2024-06-14 | 1.09 | 1.38 | 1.58 | -0.21 | -16.15% | 4 | 151 | 33.67% |
| DDOG240621C00130000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 1.67 | 1.76 | 2.03 | +0.01 | +0.60% | 150 | 3,736 | 33.30% |
| DDOG240628C00130000 | 2024-05-22 2:12PM EDT | 2024-06-28 | 2.05 | 2.13 | 2.74 | -0.07 | -3.30% | 21 | 92 | 35.16% |
| DDOG240719C00130000 | 2024-05-22 3:51PM EDT | 2024-07-19 | 3.25 | 3.40 | 3.55 | +0.03 | +0.93% | 47 | 1,791 | 32.61% |
| DDOG240816C00130000 | 2024-05-22 3:18PM EDT | 2024-08-16 | 6.65 | 6.75 | 6.95 | -0.10 | -1.48% | 64 | 454 | 41.62% |
| DDOG240920C00130000 | 2024-05-22 3:41PM EDT | 2024-09-20 | 8.30 | 8.30 | 8.85 | -0.33 | -3.82% | 11 | 773 | 41.90% |
| DDOG241018C00130000 | 2024-05-22 2:04PM EDT | 2024-10-18 | 9.10 | 9.55 | 9.75 | -0.85 | -8.54% | 19 | 109 | 40.65% |
| DDOG241220C00130000 | 2024-05-17 10:09AM EDT | 2024-12-20 | 13.23 | 12.75 | 14.50 | 0.00 | - | 1 | 224 | 46.82% |
| DDOG250117C00130000 | 2024-05-22 12:23PM EDT | 2025-01-17 | 14.20 | 14.45 | 15.05 | -0.55 | -3.73% | 2 | 2,943 | 45.39% |
| DDOG250321C00130000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 16.00 | 17.25 | 18.75 | 0.00 | - | 10 | 56 | 48.70% |
| DDOG250417C00130000 | 2024-05-16 11:36AM EDT | 2025-04-17 | 18.25 | 17.45 | 19.45 | 0.00 | - | 9 | 47 | 48.18% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 2025-05-16 | 26.95 | 18.95 | 22.35 | 0.00 | - | 1 | 3 | 52.21% |
| DDOG250620C00130000 | 2024-05-16 11:12AM EDT | 2025-06-20 | 21.25 | 21.05 | 22.75 | 0.00 | - | 5 | 5 | 50.63% |
| DDOG260116C00130000 | 2024-05-21 11:16AM EDT | 2026-01-16 | 28.33 | 28.00 | 29.95 | 0.00 | - | 100 | 245 | 50.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00130000 | 2024-05-16 1:48PM EDT | 2024-05-24 | 9.00 | 5.80 | 9.45 | 0.00 | - | 21 | 38 | 66.60% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 8.95 | 6.60 | 7.95 | 0.00 | - | 1 | 4 | 38.50% |
| DDOG240607P00130000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 9.63 | 7.20 | 9.55 | 0.00 | - | 1 | 4 | 48.65% |
| DDOG240614P00130000 | 2024-05-08 12:11PM EDT | 2024-06-14 | 13.90 | 7.70 | 9.55 | 0.00 | - | - | 20 | 40.58% |
| DDOG240621P00130000 | 2024-05-21 12:14PM EDT | 2024-06-21 | 8.48 | 7.80 | 9.45 | 0.00 | - | 30 | 3,213 | 34.72% |
| DDOG240719P00130000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 9.80 | 9.65 | 9.90 | 0.00 | - | 10 | 530 | 27.58% |
| DDOG240816P00130000 | 2024-05-21 12:44PM EDT | 2024-08-16 | 12.55 | 12.35 | 12.65 | 0.00 | - | 20 | 56 | 34.96% |
| DDOG240920P00130000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 13.60 | 13.45 | 13.65 | -0.10 | -0.73% | 2 | 311 | 33.11% |
| DDOG241018P00130000 | 2024-05-22 3:31PM EDT | 2024-10-18 | 14.45 | 13.35 | 14.45 | -0.60 | -3.99% | 2 | 282 | 32.45% |
| DDOG241220P00130000 | 2024-05-21 2:14PM EDT | 2024-12-20 | 17.46 | 16.50 | 17.50 | 0.00 | - | 5 | 151 | 35.44% |
| DDOG250117P00130000 | 2024-05-21 10:40AM EDT | 2025-01-17 | 18.00 | 16.80 | 18.75 | 0.00 | - | 10 | 1,722 | 36.47% |
| DDOG250321P00130000 | 2024-05-17 1:38PM EDT | 2025-03-21 | 20.95 | 19.45 | 20.40 | 0.00 | - | 27 | 439 | 36.16% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 2025-04-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| DDOG260116P00130000 | 2024-05-22 11:17AM EDT | 2026-01-16 | 26.90 | 26.10 | 28.90 | +0.29 | +1.09% | 30 | 124 | 39.16% |
© 2024 Yahoo. All rights reserved.