Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00065000 | 2024-04-11 12:08PM EDT | 65.00 | 64.77 | 64.70 | 67.45 | 0.00 | - | - | 1 | 186.43% |
| DDOG240517C00075000 | 2024-04-11 3:39PM EDT | 75.00 | 56.40 | 54.70 | 58.35 | 0.00 | - | - | 2 | 99.61% |
| DDOG240517C00080000 | 2024-04-22 1:20PM EDT | 80.00 | 41.05 | 49.85 | 52.75 | 0.00 | - | 1 | 4 | 147.36% |
| DDOG240517C00085000 | 2024-04-16 12:31PM EDT | 85.00 | 42.92 | 44.80 | 48.40 | 0.00 | - | 50 | 53 | 87.30% |
| DDOG240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 41.48 | 39.85 | 43.30 | +2.91 | +7.54% | 1 | 12 | 75.00% |
| DDOG240517C00095000 | 2024-04-22 10:30AM EDT | 95.00 | 35.25 | 35.55 | 38.05 | +9.04 | +34.49% | 1 | 45 | 78.03% |
| DDOG240517C00100000 | 2024-04-26 12:54PM EDT | 100.00 | 31.17 | 31.35 | 32.55 | +8.67 | +38.53% | 1 | 52 | 72.71% |
| DDOG240517C00105000 | 2024-04-26 3:13PM EDT | 105.00 | 27.10 | 27.35 | 27.75 | +3.95 | +17.06% | 9 | 49 | 75.59% |
| DDOG240517C00110000 | 2024-04-26 12:25PM EDT | 110.00 | 22.34 | 22.05 | 24.00 | +5.79 | +34.98% | 10 | 164 | 71.24% |
| DDOG240517C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 18.05 | 17.85 | 20.30 | +2.10 | +13.17% | 7 | 204 | 71.53% |
| DDOG240517C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 14.75 | 15.00 | 15.35 | +3.65 | +32.88% | 212 | 1,004 | 68.37% |
| DDOG240517C00125000 | 2024-04-26 2:44PM EDT | 125.00 | 11.55 | 11.80 | 12.00 | +2.90 | +33.53% | 206 | 3,206 | 67.55% |
| DDOG240517C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 9.10 | 9.00 | 9.15 | +2.45 | +36.84% | 821 | 3,284 | 66.65% |
| DDOG240517C00135000 | 2024-04-26 3:56PM EDT | 135.00 | 6.77 | 6.65 | 6.90 | +2.16 | +46.85% | 72 | 1,673 | 66.21% |
| DDOG240517C00140000 | 2024-04-26 3:44PM EDT | 140.00 | 4.79 | 4.75 | 4.95 | +1.59 | +49.69% | 112 | 1,904 | 65.11% |
| DDOG240517C00145000 | 2024-04-26 3:58PM EDT | 145.00 | 3.35 | 3.30 | 3.45 | +1.12 | +50.22% | 40 | 1,078 | 64.26% |
| DDOG240517C00150000 | 2024-04-26 3:57PM EDT | 150.00 | 2.34 | 2.26 | 2.34 | +0.73 | +45.34% | 249 | 1,100 | 63.73% |
| DDOG240517C00155000 | 2024-04-26 3:54PM EDT | 155.00 | 1.50 | 1.50 | 1.60 | +0.70 | +87.50% | 26 | 1,600 | 63.60% |
| DDOG240517C00160000 | 2024-04-26 3:01PM EDT | 160.00 | 0.93 | 0.99 | 1.06 | +0.27 | +40.91% | 12 | 292 | 63.53% |
| DDOG240517C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 0.69 | 0.66 | 0.70 | +0.35 | +102.94% | 4 | 205 | 63.77% |
| DDOG240517C00170000 | 2024-04-26 3:22PM EDT | 170.00 | 0.41 | 0.43 | 0.47 | +0.19 | +86.36% | 3 | 577 | 64.16% |
| DDOG240517C00175000 | 2024-04-25 12:26PM EDT | 175.00 | 0.10 | 0.13 | 0.43 | 0.00 | - | 10 | 106 | 63.97% |
| DDOG240517C00180000 | 2024-03-25 2:26PM EDT | 180.00 | 0.25 | 0.06 | 0.21 | 0.00 | - | 2 | 30 | 61.52% |
| DDOG240517C00185000 | 2024-04-04 10:59AM EDT | 185.00 | 0.20 | 0.06 | 0.24 | 0.00 | - | 1 | 32 | 66.99% |
| DDOG240517C00190000 | 2024-04-18 1:18PM EDT | 190.00 | 0.02 | 0.04 | 0.23 | 0.00 | - | 11 | 27 | 70.31% |
| DDOG240517C00195000 | 2024-04-08 9:47AM EDT | 195.00 | 0.02 | 0.03 | 0.35 | 0.00 | - | 1 | 29 | 78.03% |
| DDOG240517C00200000 | 2024-04-15 12:09PM EDT | 200.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1,333 | 1,342 | 66.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00060000 | 2024-03-20 9:58AM EDT | 60.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 145.31% |
| DDOG240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 1,461 | 99.61% |
| DDOG240517P00075000 | 2024-04-23 10:30AM EDT | 75.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 44 | 96.88% |
| DDOG240517P00080000 | 2024-04-26 10:34AM EDT | 80.00 | 0.06 | 0.02 | 0.08 | -0.09 | -60.00% | 3 | 71 | 84.77% |
| DDOG240517P00085000 | 2024-04-22 10:52AM EDT | 85.00 | 0.46 | 0.04 | 0.11 | 0.00 | - | 2 | 76 | 79.30% |
| DDOG240517P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 0.12 | 0.06 | 0.16 | -0.26 | -68.42% | 15 | 604 | 73.63% |
| DDOG240517P00095000 | 2024-04-26 3:52PM EDT | 95.00 | 0.24 | 0.20 | 0.26 | -0.38 | -61.29% | 9 | 377 | 72.36% |
| DDOG240517P00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.45 | 0.40 | 0.43 | -0.55 | -55.00% | 47 | 1,018 | 69.92% |
| DDOG240517P00105000 | 2024-04-26 3:36PM EDT | 105.00 | 0.79 | 0.69 | 0.77 | -1.04 | -56.83% | 52 | 1,904 | 67.87% |
| DDOG240517P00110000 | 2024-04-26 3:38PM EDT | 110.00 | 1.37 | 1.27 | 1.33 | -1.13 | -45.20% | 95 | 2,616 | 66.99% |
| DDOG240517P00115000 | 2024-04-26 3:36PM EDT | 115.00 | 2.26 | 2.10 | 2.20 | -1.57 | -40.99% | 50 | 710 | 65.92% |
| DDOG240517P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 3.50 | 3.30 | 3.45 | -2.25 | -39.13% | 29 | 1,841 | 64.94% |
| DDOG240517P00125000 | 2024-04-26 3:06PM EDT | 125.00 | 5.42 | 5.00 | 5.15 | -2.58 | -32.25% | 39 | 2,077 | 64.33% |
| DDOG240517P00130000 | 2024-04-26 3:18PM EDT | 130.00 | 7.50 | 7.20 | 7.35 | -3.75 | -33.33% | 50 | 457 | 63.84% |
| DDOG240517P00135000 | 2024-04-25 10:17AM EDT | 135.00 | 14.45 | 9.75 | 10.00 | 0.00 | - | 4 | 410 | 62.62% |
| DDOG240517P00140000 | 2024-04-24 10:31AM EDT | 140.00 | 16.14 | 12.85 | 13.15 | 0.00 | - | 2 | 184 | 61.74% |
| DDOG240517P00145000 | 2024-04-17 10:58AM EDT | 145.00 | 21.50 | 16.40 | 17.65 | 0.00 | - | 5 | 151 | 65.19% |
| DDOG240517P00150000 | 2024-04-08 10:06AM EDT | 150.00 | 26.95 | 19.60 | 20.75 | 0.00 | - | 1 | 34 | 56.06% |
| DDOG240517P00155000 | 2024-04-25 1:52PM EDT | 155.00 | 30.20 | 23.90 | 25.75 | 0.00 | - | 1 | 27 | 59.86% |
| DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 160.00 | 32.00 | 29.00 | 30.15 | -2.35 | -6.84% | 10 | 1 | 63.53% |
| DDOG240517P00165000 | 2024-04-09 10:41AM EDT | 165.00 | 39.20 | 33.35 | 34.20 | 0.00 | - | 39 | 34 | 51.17% |
| DDOG240517P00170000 | 2024-04-23 2:03PM EDT | 170.00 | 42.00 | 37.55 | 39.40 | 0.00 | - | 1 | 1 | 73.61% |
| DDOG240517P00175000 | 2024-02-09 1:47PM EDT | 175.00 | 41.50 | 52.00 | 55.50 | 0.00 | - | - | 42 | 183.23% |
| DDOG240517P00180000 | 2024-04-26 11:49AM EDT | 180.00 | 50.59 | 46.95 | 50.40 | -6.81 | -11.86% | 2 | 0 | 60.94% |
| DDOG240517P00185000 | 2024-02-09 4:56PM EDT | 185.00 | 51.95 | 61.95 | 65.55 | 0.00 | - | - | 0 | 199.15% |
| DDOG240517P00190000 | 2024-02-12 4:58PM EDT | 190.00 | 56.95 | 64.50 | 67.90 | 0.00 | - | 30 | 0 | 182.86% |
© 2024 Yahoo. All rights reserved.