Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240510C00109000 | 2024-04-23 2:03PM EDT | 109.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240510C00111000 | 2024-04-29 11:56AM EDT | 111.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00112000 | 2024-04-26 2:14PM EDT | 112.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00113000 | 2024-04-25 11:42AM EDT | 113.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00114000 | 2024-04-25 12:09PM EDT | 114.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240510C00115000 | 2024-04-26 3:28PM EDT | 115.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240510C00116000 | 2024-04-25 10:21AM EDT | 116.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00117000 | 2024-04-24 12:12PM EDT | 117.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240510C00118000 | 2024-04-24 11:32AM EDT | 118.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240510C00119000 | 2024-04-24 9:38AM EDT | 119.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00120000 | 2024-04-29 3:43PM EDT | 120.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240510C00121000 | 2024-04-29 1:06PM EDT | 121.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00122000 | 2024-04-29 10:24AM EDT | 122.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00123000 | 2024-04-29 9:52AM EDT | 123.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510C00124000 | 2024-04-26 3:28PM EDT | 124.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DDOG240510C00125000 | 2024-04-29 2:32PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240510C00126000 | 2024-04-29 10:05AM EDT | 126.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240510C00127000 | 2024-04-29 3:58PM EDT | 127.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240510C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DDOG240510C00129000 | 2024-04-29 3:17PM EDT | 129.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DDOG240510C00130000 | 2024-04-29 3:17PM EDT | 130.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| DDOG240510C00131000 | 2024-04-29 12:17PM EDT | 131.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DDOG240510C00132000 | 2024-04-29 3:58PM EDT | 132.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| DDOG240510C00133000 | 2024-04-29 3:18PM EDT | 133.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| DDOG240510C00134000 | 2024-04-29 9:32AM EDT | 134.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG240510C00135000 | 2024-04-29 2:53PM EDT | 135.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| DDOG240510C00136000 | 2024-04-29 11:26AM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DDOG240510C00137000 | 2024-04-29 11:37AM EDT | 137.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG240510C00138000 | 2024-04-29 11:38AM EDT | 138.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DDOG240510C00139000 | 2024-04-29 3:27PM EDT | 139.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DDOG240510C00140000 | 2024-04-29 3:16PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| DDOG240510C00141000 | 2024-04-29 3:07PM EDT | 141.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DDOG240510C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| DDOG240510C00150000 | 2024-04-29 12:49PM EDT | 150.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DDOG240510C00155000 | 2024-04-29 11:28AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240510C00160000 | 2024-04-29 2:23PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DDOG240510C00165000 | 2024-04-23 10:39AM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DDOG240510C00170000 | 2024-04-26 10:34AM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DDOG240510C00175000 | 2024-04-12 3:54PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240510C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DDOG240510C00185000 | 2024-04-29 12:09PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00070000 | 2024-04-23 12:46PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240510P00085000 | 2024-04-29 10:28AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240510P00090000 | 2024-04-23 12:52PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DDOG240510P00095000 | 2024-04-26 3:27PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DDOG240510P00100000 | 2024-04-29 3:40PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DDOG240510P00105000 | 2024-04-29 3:16PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DDOG240510P00109000 | 2024-04-29 2:33PM EDT | 109.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240510P00110000 | 2024-04-29 2:30PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DDOG240510P00111000 | 2024-04-26 12:31PM EDT | 111.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DDOG240510P00112000 | 2024-04-29 3:38PM EDT | 112.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DDOG240510P00113000 | 2024-04-29 11:24AM EDT | 113.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240510P00114000 | 2024-04-29 12:51PM EDT | 114.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240510P00115000 | 2024-04-29 11:09AM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DDOG240510P00116000 | 2024-04-26 1:07PM EDT | 116.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| DDOG240510P00117000 | 2024-04-29 1:27PM EDT | 117.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DDOG240510P00118000 | 2024-04-29 2:35PM EDT | 118.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DDOG240510P00119000 | 2024-04-29 1:21PM EDT | 119.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG240510P00120000 | 2024-04-29 2:00PM EDT | 120.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DDOG240510P00121000 | 2024-04-29 3:48PM EDT | 121.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG240510P00122000 | 2024-04-29 3:01PM EDT | 122.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DDOG240510P00123000 | 2024-04-29 3:16PM EDT | 123.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG240510P00124000 | 2024-04-29 3:18PM EDT | 124.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG240510P00125000 | 2024-04-29 1:45PM EDT | 125.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DDOG240510P00126000 | 2024-04-29 2:59PM EDT | 126.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DDOG240510P00127000 | 2024-04-29 3:43PM EDT | 127.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DDOG240510P00128000 | 2024-04-26 3:35PM EDT | 128.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| DDOG240510P00129000 | 2024-04-29 3:14PM EDT | 129.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.10% |
| DDOG240510P00130000 | 2024-04-29 2:57PM EDT | 130.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DDOG240510P00131000 | 2024-04-29 12:41PM EDT | 131.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240510P00132000 | 2024-04-29 1:03PM EDT | 132.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240510P00133000 | 2024-04-26 3:05PM EDT | 133.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DDOG240510P00134000 | 2024-04-29 12:15PM EDT | 134.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240510P00135000 | 2024-04-29 11:04AM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510P00136000 | 2024-04-29 9:41AM EDT | 136.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240510P00137000 | 2024-04-29 9:32AM EDT | 137.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510P00138000 | 2024-04-26 3:02PM EDT | 138.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240510P00140000 | 2024-04-23 1:54PM EDT | 140.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 155.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 160.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240510P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.