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 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.13 | -0.12 | -48.00% | 48 | 387 | 37.89% |
| DDOG240531C00130000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 0.39 | 0.35 | 0.39 | -0.36 | -48.00% | 93 | 117 | 33.40% |
| DDOG240607C00130000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.68 | 0.52 | 0.91 | -0.37 | -35.24% | 13 | 34 | 35.11% |
| DDOG240614C00130000 | 2024-05-17 12:13PM EDT | 2024-06-14 | 1.31 | 0.83 | 1.67 | -0.12 | -8.39% | 1 | 149 | 38.31% |
| DDOG240621C00130000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 1.38 | 1.36 | 1.43 | -0.31 | -18.34% | 560 | 3,895 | 31.98% |
| DDOG240628C00130000 | 2024-05-17 10:28AM EDT | 2024-06-28 | 2.27 | 2.00 | 2.21 | -0.01 | -0.44% | 56 | 27 | 35.28% |
| DDOG240719C00130000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.77 | 2.76 | 2.98 | -0.44 | -13.71% | 230 | 1,286 | 33.25% |
| DDOG240920C00130000 | 2024-05-17 2:32PM EDT | 2024-09-20 | 7.35 | 7.20 | 7.40 | -0.65 | -8.13% | 12 | 754 | 40.19% |
| DDOG241018C00130000 | 2024-05-17 1:52PM EDT | 2024-10-18 | 8.70 | 8.45 | 8.65 | -0.30 | -3.33% | 2 | 107 | 40.44% |
| DDOG241220C00130000 | 2024-05-16 11:57AM EDT | 2024-12-20 | 13.23 | 12.20 | 12.75 | -0.04 | -0.30% | 1 | 224 | 45.23% |
| DDOG250117C00130000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 13.45 | 13.15 | 13.90 | -0.85 | -5.94% | 15 | 2,968 | 45.50% |
| DDOG250321C00130000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 16.00 | 15.95 | 17.45 | 0.00 | - | 10 | 56 | 48.64% |
| DDOG250417C00130000 | 2024-05-16 11:36AM EDT | 2025-04-17 | 18.25 | 17.05 | 19.20 | 0.00 | - | 9 | 47 | 50.46% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 2025-05-16 | 26.95 | 18.60 | 20.20 | 0.00 | - | 1 | 3 | 50.50% |
| DDOG250620C00130000 | 2024-05-16 11:12AM EDT | 2025-06-20 | 21.25 | 19.70 | 22.15 | 0.00 | - | 5 | 5 | 52.15% |
| DDOG260116C00130000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 26.94 | 26.35 | 28.25 | -1.56 | -5.47% | 1 | 144 | 50.64% |
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 | 8.00 | 11.05 | 0.00 | - | 21 | 38 | 69.19% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 8.95 | 9.85 | 10.45 | 0.00 | - | 1 | 4 | 36.28% |
| DDOG240607P00130000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 9.63 | 8.75 | 11.35 | 0.00 | - | 1 | 4 | 41.60% |
| DDOG240614P00130000 | 2024-05-08 12:11PM EDT | 2024-06-14 | 13.90 | 9.65 | 11.55 | 0.00 | - | - | 20 | 37.83% |
| DDOG240621P00130000 | 2024-05-16 3:41PM EDT | 2024-06-21 | 10.15 | 10.65 | 10.95 | 0.00 | - | 3 | 3,213 | 28.08% |
| DDOG240719P00130000 | 2024-05-08 11:52AM EDT | 2024-07-19 | 11.11 | 10.40 | 12.60 | -3.79 | -25.44% | 8 | 530 | 31.46% |
| DDOG240920P00130000 | 2024-05-17 10:03AM EDT | 2024-09-20 | 15.00 | 14.90 | 15.25 | -1.60 | -9.64% | 5 | 302 | 32.51% |
| DDOG241018P00130000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 17.25 | 14.80 | 16.80 | 0.00 | - | 6 | 262 | 34.59% |
| DDOG241220P00130000 | 2024-05-16 10:09AM EDT | 2024-12-20 | 19.10 | 17.70 | 18.85 | 0.00 | - | 3 | 151 | 34.80% |
| DDOG250117P00130000 | 2024-05-15 12:23PM EDT | 2025-01-17 | 20.20 | 18.10 | 19.50 | 0.00 | - | 36 | 1,722 | 34.42% |
| DDOG250321P00130000 | 2024-05-17 1:38PM EDT | 2025-03-21 | 20.95 | 18.60 | 22.05 | +0.25 | +1.21% | 27 | 417 | 36.52% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 2025-04-17 | 24.45 | 21.50 | 22.00 | 0.00 | - | 12 | 12 | 34.91% |
| DDOG260116P00130000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 28.50 | 26.35 | 28.50 | 0.00 | - | 1 | 24 | 36.41% |
© 2024 Yahoo. All rights reserved.