Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00145000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.54 | 0.00 | - | 252 | 273 | 136.13% |
| DDOG240531C00145000 | 2024-05-22 10:11AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 18 | 31 | 50.78% |
| DDOG240607C00145000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 0.11 | 0.02 | 0.10 | -0.07 | -38.89% | 1 | 3 | 40.14% |
| DDOG240614C00145000 | 2024-05-17 10:54AM EDT | 2024-06-14 | 0.12 | 0.04 | 0.14 | 0.00 | - | 40 | 41 | 35.40% |
| DDOG240621C00145000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.12 | 0.07 | 0.21 | -0.02 | -14.29% | 1 | 4,419 | 33.35% |
| DDOG240719C00145000 | 2024-05-21 9:38AM EDT | 2024-07-19 | 0.58 | 0.64 | 0.89 | 0.00 | - | 15 | 1,461 | 33.35% |
| DDOG240816C00145000 | 2024-05-22 3:18PM EDT | 2024-08-16 | 2.64 | 2.64 | 2.95 | -0.09 | -3.30% | 15 | 691 | 40.83% |
| DDOG240920C00145000 | 2024-05-22 11:17AM EDT | 2024-09-20 | 3.65 | 3.80 | 4.35 | -0.42 | -10.32% | 7 | 723 | 40.62% |
| DDOG241018C00145000 | 2024-05-22 3:31PM EDT | 2024-10-18 | 4.74 | 4.80 | 5.35 | -0.31 | -6.14% | 1 | 153 | 40.33% |
| DDOG241220C00145000 | 2024-05-16 12:42PM EDT | 2024-12-20 | 8.18 | 7.60 | 9.10 | 0.00 | - | 20 | 413 | 44.76% |
| DDOG250117C00145000 | 2024-05-16 10:41AM EDT | 2025-01-17 | 8.77 | 9.15 | 9.35 | 0.00 | - | 1 | 1,035 | 42.73% |
| DDOG250321C00145000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 12.00 | 11.65 | 13.60 | 0.00 | - | 8 | 662 | 47.82% |
| DDOG250417C00145000 | 2024-05-20 10:13AM EDT | 2025-04-17 | 12.25 | 11.50 | 14.90 | 0.00 | - | 4 | 6 | 48.64% |
| DDOG250516C00145000 | 2024-05-16 11:50AM EDT | 2025-05-16 | 14.70 | 13.95 | 15.95 | +0.05 | +0.34% | 1 | 25 | 48.81% |
| DDOG250620C00145000 | 2024-05-14 1:23PM EDT | 2025-06-20 | 13.80 | 14.90 | 16.15 | 0.00 | - | 11 | 23 | 46.99% |
| DDOG260116C00145000 | 2024-05-21 3:59PM EDT | 2026-01-16 | 22.80 | 22.30 | 23.60 | 0.00 | - | 1 | 438 | 49.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00145000 | 2024-05-07 11:26AM EDT | 2024-05-24 | 30.52 | 20.55 | 24.40 | 0.00 | - | 1 | 1 | 130.86% |
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 22.60 | 21.05 | 23.30 | 0.00 | - | 2 | 1 | 48.61% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 48.38% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 25.35 | 22.60 | 25.95 | 0.00 | - | 2 | 13 | 37.84% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 2024-10-18 | 28.40 | 23.60 | 25.75 | 0.00 | - | 25 | 26 | 33.30% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 49.38% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 29.45 | 26.45 | 27.50 | 0.00 | - | 4 | 274 | 31.52% |
| DDOG250321P00145000 | 2024-04-29 11:45AM EDT | 2025-03-21 | 28.95 | 28.75 | 30.05 | 0.00 | - | - | 7 | 34.37% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 2025-04-17 | 31.90 | 28.55 | 30.70 | 0.00 | - | 192 | 109 | 34.42% |
| DDOG250516P00145000 | 2024-05-03 10:29AM EDT | 2025-05-16 | 32.30 | 28.60 | 31.60 | 0.00 | - | 1 | 1 | 34.96% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 37.50% |
© 2024 Yahoo. All rights reserved.