Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00140000 | 2024-05-21 1:57PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.45 | 0.00 | - | 1 | 350 | 109.18% |
| DDOG240531C00140000 | 2024-05-21 2:43PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.11 | 0.00 | - | 14 | 151 | 44.73% |
| DDOG240607C00140000 | 2024-05-22 1:50PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 6 | 35.45% |
| DDOG240614C00140000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 0.35 | 0.22 | 0.26 | 0.00 | - | - | 10 | 33.01% |
| DDOG240621C00140000 | 2024-05-22 1:23PM EDT | 2024-06-21 | 0.28 | 0.33 | 0.38 | -0.15 | -34.88% | 2 | 6,084 | 31.45% |
| DDOG240628C00140000 | 2024-05-13 1:30PM EDT | 2024-06-28 | 0.81 | 0.19 | 0.75 | 0.00 | - | 1 | 1 | 33.72% |
| DDOG240719C00140000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 1.18 | 1.18 | 1.25 | -0.12 | -9.23% | 228 | 1,460 | 31.49% |
| DDOG240816C00140000 | 2024-05-22 1:06PM EDT | 2024-08-16 | 3.40 | 3.30 | 4.15 | -0.42 | -10.99% | 11 | 75 | 41.87% |
| DDOG240920C00140000 | 2024-05-22 12:21PM EDT | 2024-09-20 | 4.85 | 5.00 | 5.55 | -0.04 | -0.82% | 4 | 549 | 40.91% |
| DDOG241018C00140000 | 2024-05-21 12:49PM EDT | 2024-10-18 | 6.40 | 6.10 | 6.90 | 0.00 | - | 28 | 604 | 41.54% |
| DDOG241220C00140000 | 2024-05-22 3:32PM EDT | 2024-12-20 | 9.80 | 9.80 | 10.00 | +0.05 | +0.51% | 1 | 451 | 43.49% |
| DDOG250117C00140000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 10.60 | 10.70 | 10.90 | 0.00 | - | 5 | 1,636 | 43.20% |
| DDOG250321C00140000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 13.55 | 13.35 | 15.05 | 0.00 | - | 4 | 163 | 47.84% |
| DDOG250417C00140000 | 2024-04-23 10:14AM EDT | 2025-04-17 | 21.21 | 14.50 | 15.50 | 0.00 | - | 3 | 3 | 46.81% |
| DDOG250516C00140000 | 2024-05-10 11:20AM EDT | 2025-05-16 | 15.50 | 15.15 | 17.65 | 0.00 | - | 1 | 5 | 49.31% |
| DDOG250620C00140000 | 2024-05-21 2:21PM EDT | 2025-06-20 | 17.48 | 17.25 | 18.70 | 0.00 | - | 2 | 117 | 49.13% |
| DDOG260116C00140000 | 2024-05-16 1:49PM EDT | 2026-01-16 | 23.90 | 24.10 | 26.15 | 0.00 | - | 1 | 154 | 51.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607P00140000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 18.40 | 16.20 | 19.00 | 0.00 | - | 1 | 1 | 67.41% |
| DDOG240614P00140000 | 2024-05-07 9:35AM EDT | 2024-06-14 | 27.60 | 15.60 | 19.40 | 0.00 | - | - | 0 | 60.79% |
| DDOG240621P00140000 | 2024-05-13 3:37PM EDT | 2024-06-21 | 21.30 | 15.50 | 18.95 | 0.00 | - | 9 | 1 | 48.73% |
| DDOG240628P00140000 | 2024-05-16 1:29PM EDT | 2024-06-28 | 18.70 | 15.75 | 19.60 | 0.00 | - | - | 2 | 49.66% |
| DDOG240719P00140000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 20.00 | 16.75 | 18.35 | 0.00 | - | 1 | 175 | 30.23% |
| DDOG240920P00140000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 25.34 | 18.85 | 21.40 | 0.00 | - | 1 | 44 | 35.32% |
| DDOG241018P00140000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 22.25 | 19.90 | 22.90 | 0.00 | - | 5 | 74 | 37.23% |
| DDOG241220P00140000 | 2024-05-13 10:03AM EDT | 2024-12-20 | 26.55 | 22.95 | 23.65 | 0.00 | - | 12 | 100 | 33.41% |
| DDOG250117P00140000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 31.40 | 22.90 | 24.05 | 0.00 | - | 1 | 379 | 32.48% |
| DDOG250321P00140000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 26.30 | 25.45 | 26.55 | 0.00 | - | 5 | 12 | 34.79% |
| DDOG250620P00140000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 30.10 | 27.90 | 29.30 | 0.00 | - | - | 26 | 36.04% |
| DDOG260116P00140000 | 2024-05-22 11:17AM EDT | 2026-01-16 | 32.70 | 31.80 | 33.80 | -5.67 | -14.78% | 35 | 42 | 36.30% |
© 2024 Yahoo. All rights reserved.