Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531C00105000 | 2024-04-16 10:57AM EDT | 105.00 | 24.05 | 20.85 | 23.70 | 0.00 | - | - | 1 | 64.62% |
| DDOG240531C00110000 | 2024-05-02 2:59PM EDT | 110.00 | 19.00 | 18.00 | 18.90 | +5.31 | +38.79% | 1 | 3 | 65.12% |
| DDOG240531C00111000 | 2024-04-15 1:35PM EDT | 111.00 | 19.19 | 17.20 | 18.70 | 0.00 | - | - | 1 | 67.24% |
| DDOG240531C00115000 | 2024-04-12 12:40PM EDT | 115.00 | 18.96 | 14.40 | 15.35 | 0.00 | - | 2 | 1 | 64.16% |
| DDOG240531C00118000 | 2024-04-22 10:12AM EDT | 118.00 | 10.50 | 12.20 | 12.85 | 0.00 | - | - | 0 | 60.46% |
| DDOG240531C00119000 | 2024-04-22 3:54PM EDT | 119.00 | 10.45 | 11.85 | 12.80 | 0.00 | - | - | 20 | 63.51% |
| DDOG240531C00120000 | 2024-05-02 2:05PM EDT | 120.00 | 11.65 | 11.25 | 12.60 | -1.91 | -14.09% | 4 | 2 | 64.81% |
| DDOG240531C00121000 | 2024-04-16 1:35PM EDT | 121.00 | 13.30 | 10.70 | 10.95 | 0.00 | - | - | 1 | 60.74% |
| DDOG240531C00122000 | 2024-04-25 9:45AM EDT | 122.00 | 10.00 | 10.10 | 11.90 | 0.00 | - | 7 | 8 | 65.98% |
| DDOG240531C00123000 | 2024-04-22 2:21PM EDT | 123.00 | 8.45 | 9.55 | 10.35 | 0.00 | - | - | 1 | 62.10% |
| DDOG240531C00124000 | 2024-04-23 1:07PM EDT | 124.00 | 11.25 | 8.60 | 9.30 | 0.00 | - | 3 | 9 | 58.52% |
| DDOG240531C00126000 | 2024-05-02 1:20PM EDT | 126.00 | 8.95 | 8.05 | 9.35 | -0.60 | -6.28% | 4 | 11 | 63.50% |
| DDOG240531C00127000 | 2024-05-02 1:13PM EDT | 127.00 | 7.80 | 7.65 | 8.85 | -0.80 | -9.30% | 12 | 40 | 63.48% |
| DDOG240531C00128000 | 2024-05-02 3:54PM EDT | 128.00 | 7.35 | 7.10 | 7.40 | -1.20 | -14.04% | 1 | 15 | 59.42% |
| DDOG240531C00129000 | 2024-04-26 9:30AM EDT | 129.00 | 11.40 | 6.75 | 7.35 | 0.00 | - | 10 | 12 | 60.93% |
| DDOG240531C00130000 | 2024-04-30 2:53PM EDT | 130.00 | 7.20 | 6.30 | 7.40 | 0.00 | - | 1 | 36 | 62.31% |
| DDOG240531C00131000 | 2024-04-16 1:35PM EDT | 131.00 | 6.05 | 5.10 | 6.15 | -2.10 | -25.77% | 4 | 1 | 56.20% |
| DDOG240531C00132000 | 2024-05-02 2:05PM EDT | 132.00 | 5.90 | 5.55 | 5.80 | -0.63 | -9.65% | 2 | 2 | 59.14% |
| DDOG240531C00133000 | 2024-05-02 3:54PM EDT | 133.00 | 5.40 | 5.20 | 6.65 | -3.05 | -36.09% | 5 | 10 | 63.46% |
| DDOG240531C00134000 | 2024-04-29 1:03PM EDT | 134.00 | 6.84 | 4.85 | 6.05 | 0.00 | - | 1 | 2 | 62.40% |
| DDOG240531C00135000 | 2024-05-01 10:17AM EDT | 135.00 | 4.20 | 4.50 | 5.75 | 0.00 | - | 1 | 14 | 62.33% |
| DDOG240531C00136000 | 2024-04-22 10:12AM EDT | 136.00 | 3.60 | 4.20 | 4.55 | 0.00 | - | - | 10 | 58.89% |
| DDOG240531C00137000 | 2024-04-23 10:58AM EDT | 137.00 | 5.34 | 3.90 | 4.30 | 0.00 | - | - | 2 | 58.90% |
| DDOG240531C00138000 | 2024-04-30 3:55PM EDT | 138.00 | 4.30 | 3.65 | 3.85 | 0.00 | - | 1 | 4 | 58.20% |
| DDOG240531C00140000 | 2024-05-01 2:24PM EDT | 140.00 | 3.45 | 3.10 | 4.20 | 0.00 | - | 1 | 39 | 61.37% |
| DDOG240531C00145000 | 2024-05-01 1:31PM EDT | 145.00 | 2.30 | 2.02 | 2.74 | 0.00 | - | 8 | 31 | 59.07% |
| DDOG240531C00150000 | 2024-04-29 2:32PM EDT | 150.00 | 2.25 | 1.36 | 1.74 | 0.00 | - | 3 | 444 | 57.91% |
| DDOG240531C00155000 | 2024-05-02 12:37PM EDT | 155.00 | 1.06 | 0.88 | 1.20 | -0.83 | -43.92% | 1 | 2 | 57.84% |
| DDOG240531C00160000 | 2024-04-29 2:57PM EDT | 160.00 | 1.07 | 0.58 | 1.03 | 0.00 | - | 9 | 13 | 59.99% |
| DDOG240531C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 1.03 | 0.07 | 0.61 | 0.00 | - | 1 | 1 | 54.83% |
| DDOG240531C00170000 | 2024-05-01 2:48PM EDT | 170.00 | 0.22 | 0.15 | 0.55 | 0.00 | - | 1 | 22 | 59.86% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00070000 | 2024-04-30 11:37AM EDT | 70.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 117.19% |
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 80.00 | 0.42 | 0.02 | 0.35 | 0.00 | - | - | 10 | 79.49% |
| DDOG240531P00085000 | 2024-05-01 9:57AM EDT | 85.00 | 0.28 | 0.05 | 0.42 | 0.00 | - | 16 | 18 | 72.85% |
| DDOG240531P00090000 | 2024-05-01 9:57AM EDT | 90.00 | 0.42 | 0.11 | 0.53 | 0.00 | - | 16 | 20 | 67.14% |
| DDOG240531P00095000 | 2024-04-30 12:40PM EDT | 95.00 | 0.68 | 0.44 | 0.55 | 0.00 | - | 1 | 5 | 63.23% |
| DDOG240531P00100000 | 2024-05-02 1:45PM EDT | 100.00 | 0.78 | 0.82 | 0.91 | -0.09 | -10.34% | 10 | 22 | 61.47% |
| DDOG240531P00105000 | 2024-05-02 1:45PM EDT | 105.00 | 1.32 | 1.30 | 1.71 | -0.07 | -5.04% | 10 | 17 | 60.64% |
| DDOG240531P00110000 | 2024-05-02 11:56AM EDT | 110.00 | 2.40 | 2.03 | 2.52 | +0.18 | +8.11% | 72 | 9 | 57.89% |
| DDOG240531P00112000 | 2024-05-01 2:18PM EDT | 112.00 | 2.82 | 2.76 | 3.00 | 0.00 | - | 1 | 2 | 58.85% |
| DDOG240531P00113000 | 2024-04-26 12:09PM EDT | 113.00 | 2.67 | 2.80 | 4.20 | 0.00 | - | 1 | 2 | 61.90% |
| DDOG240531P00114000 | 2024-05-01 3:18PM EDT | 114.00 | 2.62 | 2.93 | 3.70 | 0.00 | - | 1 | 29 | 57.53% |
| DDOG240531P00115000 | 2024-04-26 11:12AM EDT | 115.00 | 3.21 | 3.65 | 4.80 | 0.00 | - | 6 | 6 | 62.57% |
| DDOG240531P00116000 | 2024-04-29 1:44PM EDT | 116.00 | 3.20 | 2.81 | 4.20 | 0.00 | - | 1 | 15 | 53.69% |
| DDOG240531P00117000 | 2024-04-26 1:31PM EDT | 117.00 | 3.45 | 3.60 | 4.55 | 0.00 | - | 20 | 25 | 55.57% |
| DDOG240531P00118000 | 2024-04-23 12:47PM EDT | 118.00 | 4.90 | 3.90 | 4.90 | 0.00 | - | - | 7 | 55.24% |
| DDOG240531P00119000 | 2024-04-15 10:06AM EDT | 119.00 | 4.75 | 4.05 | 6.30 | 0.00 | - | 1 | 3 | 58.23% |
| DDOG240531P00120000 | 2024-05-02 1:15PM EDT | 120.00 | 5.07 | 5.45 | 5.70 | +0.77 | +17.91% | 2 | 25 | 58.12% |
| DDOG240531P00121000 | 2024-04-24 9:30AM EDT | 121.00 | 6.15 | 5.85 | 6.10 | 0.00 | - | 1 | 18 | 57.86% |
| DDOG240531P00123000 | 2024-04-25 2:22PM EDT | 123.00 | 7.35 | 6.60 | 7.05 | 0.00 | - | 4 | 4 | 57.30% |
| DDOG240531P00124000 | 2024-04-30 1:14PM EDT | 124.00 | 6.99 | 6.25 | 7.80 | 0.00 | - | 1 | 8 | 55.20% |
| DDOG240531P00125000 | 2024-05-02 2:00PM EDT | 125.00 | 7.50 | 6.70 | 8.05 | +1.22 | +19.43% | 1 | 40 | 54.04% |
| DDOG240531P00126000 | 2024-05-02 2:11PM EDT | 126.00 | 8.05 | 7.25 | 8.55 | +0.25 | +3.21% | 2 | 27 | 54.00% |
| DDOG240531P00127000 | 2024-05-02 1:14PM EDT | 127.00 | 8.20 | 8.70 | 9.15 | -0.45 | -5.20% | 11 | 48 | 57.35% |
| DDOG240531P00128000 | 2024-04-30 12:12PM EDT | 128.00 | 8.65 | 8.10 | 9.65 | 0.00 | - | 37 | 39 | 52.94% |
| DDOG240531P00129000 | 2024-04-11 1:48PM EDT | 129.00 | 8.70 | 8.65 | 10.25 | 0.00 | - | - | 1 | 52.82% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 130.00 | 8.95 | 9.15 | 10.85 | 0.00 | - | 1 | 4 | 52.37% |
| DDOG240531P00131000 | 2024-05-01 3:18PM EDT | 131.00 | 9.29 | 9.70 | 11.45 | 0.00 | - | 1 | 2 | 51.94% |
| DDOG240531P00132000 | 2024-04-19 3:39PM EDT | 132.00 | 15.75 | 10.90 | 12.10 | 0.00 | - | 3 | 3 | 53.93% |
| DDOG240531P00137000 | 2024-04-24 11:41AM EDT | 137.00 | 14.80 | 14.35 | 15.50 | 0.00 | - | - | 1 | 53.22% |
| DDOG240531P00139000 | 2024-04-26 10:17AM EDT | 139.00 | 14.30 | 15.90 | 18.35 | 0.00 | - | 12 | 12 | 58.89% |
© 2024 Yahoo. All rights reserved.