Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00100000 | 2024-04-19 3:37PM EDT | 100.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| DDOG240524C00109000 | 2024-04-19 12:03PM EDT | 109.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DDOG240524C00110000 | 2024-04-19 11:58AM EDT | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DDOG240524C00111000 | 2024-04-19 2:28PM EDT | 111.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240524C00115000 | 2024-04-26 10:38AM EDT | 115.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240524C00116000 | 2024-04-25 1:59PM EDT | 116.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DDOG240524C00117000 | 2024-04-05 9:30AM EDT | 117.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DDOG240524C00118000 | 2024-04-12 1:01PM EDT | 118.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DDOG240524C00120000 | 2024-04-22 10:28AM EDT | 120.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DDOG240524C00121000 | 2024-04-22 10:37AM EDT | 121.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240524C00122000 | 2024-04-25 1:25PM EDT | 122.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| DDOG240524C00123000 | 2024-04-18 11:46AM EDT | 123.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DDOG240524C00124000 | 2024-04-29 11:21AM EDT | 124.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.00% |
| DDOG240524C00125000 | 2024-04-30 3:55PM EDT | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG240524C00126000 | 2024-04-24 11:13AM EDT | 126.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.39% |
| DDOG240524C00127000 | 2024-04-26 11:23AM EDT | 127.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| DDOG240524C00128000 | 2024-04-30 3:19PM EDT | 128.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
| DDOG240524C00129000 | 2024-04-11 11:51AM EDT | 129.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DDOG240524C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 3.13% |
| DDOG240524C00131000 | 2024-04-29 9:57AM EDT | 131.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| DDOG240524C00132000 | 2024-04-30 12:54PM EDT | 132.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| DDOG240524C00133000 | 2024-04-23 3:16PM EDT | 133.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| DDOG240524C00134000 | 2024-04-23 2:34PM EDT | 134.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| DDOG240524C00135000 | 2024-04-29 9:39AM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| DDOG240524C00136000 | 2024-04-30 10:57AM EDT | 136.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 243 | 6.25% |
| DDOG240524C00137000 | 2024-04-30 10:15AM EDT | 137.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| DDOG240524C00138000 | 2024-04-24 10:18AM EDT | 138.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| DDOG240524C00139000 | 2024-04-26 10:49AM EDT | 139.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| DDOG240524C00140000 | 2024-04-30 10:15AM EDT | 140.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| DDOG240524C00145000 | 2024-04-26 11:53AM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 12.50% |
| DDOG240524C00150000 | 2024-04-29 1:02PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| DDOG240524C00155000 | 2024-04-29 3:24PM EDT | 155.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 12.50% |
| DDOG240524C00160000 | 2024-04-29 11:19AM EDT | 160.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| DDOG240524C00165000 | 2024-04-26 10:48AM EDT | 165.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DDOG240524C00170000 | 2024-04-29 10:55AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DDOG240524C00180000 | 2024-04-17 10:05AM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00070000 | 2024-04-26 11:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DDOG240524P00085000 | 2024-04-25 9:54AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| DDOG240524P00090000 | 2024-04-29 3:00PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| DDOG240524P00095000 | 2024-04-26 9:56AM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5,016 | 25.00% |
| DDOG240524P00100000 | 2024-04-29 11:08AM EDT | 100.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| DDOG240524P00105000 | 2024-04-30 1:05PM EDT | 105.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DDOG240524P00109000 | 2024-04-29 1:04PM EDT | 109.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DDOG240524P00110000 | 2024-04-30 1:31PM EDT | 110.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| DDOG240524P00111000 | 2024-04-25 9:31AM EDT | 111.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DDOG240524P00112000 | 2024-04-29 10:03AM EDT | 112.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| DDOG240524P00113000 | 2024-04-26 3:49PM EDT | 113.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DDOG240524P00114000 | 2024-04-30 3:49PM EDT | 114.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| DDOG240524P00115000 | 2024-04-29 9:41AM EDT | 115.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DDOG240524P00116000 | 2024-04-30 11:09AM EDT | 116.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| DDOG240524P00117000 | 2024-04-29 10:03AM EDT | 117.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| DDOG240524P00118000 | 2024-04-30 12:39PM EDT | 118.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DDOG240524P00119000 | 2024-04-30 11:15AM EDT | 119.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| DDOG240524P00120000 | 2024-04-29 10:54AM EDT | 120.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| DDOG240524P00121000 | 2024-04-30 9:53AM EDT | 121.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DDOG240524P00122000 | 2024-04-26 11:38AM EDT | 122.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| DDOG240524P00124000 | 2024-04-30 11:42AM EDT | 124.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| DDOG240524P00125000 | 2024-04-30 11:15AM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.39% |
| DDOG240524P00126000 | 2024-04-30 11:40AM EDT | 126.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| DDOG240524P00127000 | 2024-04-26 11:38AM EDT | 127.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240524P00128000 | 2024-04-30 11:42AM EDT | 128.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DDOG240524P00129000 | 2024-04-30 11:44AM EDT | 129.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DDOG240524P00130000 | 2024-04-30 11:15AM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| DDOG240524P00131000 | 2024-04-30 11:42AM EDT | 131.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| DDOG240524P00134000 | 2024-04-30 10:20AM EDT | 134.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DDOG240524P00137000 | 2024-04-23 9:52AM EDT | 137.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.