Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00035000 | 2024-04-04 9:48AM EDT | 35.00 | 90.35 | 94.75 | 98.40 | 0.00 | - | 1 | 61 | 146.09% |
| DDOG240621C00040000 | 2023-12-08 2:22PM EDT | 40.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00045000 | 2024-01-19 4:38PM EDT | 45.00 | 85.89 | 84.00 | 87.65 | 0.00 | - | 5 | 69 | 174.17% |
| DDOG240621C00047500 | 2023-10-09 11:37AM EDT | 47.50 | 46.90 | 54.20 | 55.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 81.15 | 79.95 | 83.55 | -0.50 | -0.61% | 1 | 51 | 122.85% |
| DDOG240621C00055000 | 2024-04-02 2:25PM EDT | 55.00 | 69.20 | 74.95 | 78.55 | 0.00 | - | 1 | 40 | 111.72% |
| DDOG240621C00060000 | 2024-02-07 1:34PM EDT | 60.00 | 72.25 | 60.50 | 64.15 | 0.00 | - | 4 | 68 | 0.00% |
| DDOG240621C00065000 | 2024-04-15 9:52AM EDT | 65.00 | 65.37 | 65.20 | 68.65 | 0.00 | - | 1 | 137 | 99.51% |
| DDOG240621C00070000 | 2024-04-19 3:27PM EDT | 70.00 | 51.50 | 60.25 | 63.80 | 0.00 | - | 36 | 63 | 93.46% |
| DDOG240621C00072500 | 2023-11-07 11:16AM EDT | 72.50 | 35.95 | 46.00 | 46.25 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG240621C00075000 | 2024-03-15 10:00AM EDT | 75.00 | 47.38 | 51.80 | 55.60 | 0.00 | - | 2 | 33 | 0.00% |
| DDOG240621C00077500 | 2024-02-26 11:27AM EDT | 77.50 | 54.35 | 46.45 | 48.15 | 0.00 | - | 2 | 34 | 0.00% |
| DDOG240621C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 41.73 | 50.35 | 54.00 | 0.00 | - | 2 | 105 | 79.74% |
| DDOG240621C00082500 | 2024-04-25 10:08AM EDT | 82.50 | 42.15 | 47.90 | 51.00 | 0.00 | - | 6 | 8 | 70.07% |
| DDOG240621C00085000 | 2024-04-09 9:49AM EDT | 85.00 | 47.10 | 46.30 | 48.50 | +3.60 | +8.28% | 1 | 143 | 75.93% |
| DDOG240621C00087500 | 2024-01-26 10:45AM EDT | 87.50 | 39.00 | 43.65 | 45.05 | 0.00 | - | 1 | 33 | 59.86% |
| DDOG240621C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 42.27 | 42.35 | 43.10 | +3.85 | +10.02% | 1 | 263 | 72.80% |
| DDOG240621C00092500 | 2024-04-23 2:03PM EDT | 92.50 | 37.25 | 38.35 | 41.95 | 0.00 | - | 1 | 85 | 67.53% |
| DDOG240621C00095000 | 2024-04-19 3:45PM EDT | 95.00 | 36.19 | 37.80 | 38.20 | +8.94 | +32.81% | 1 | 176 | 68.04% |
| DDOG240621C00097500 | 2024-01-11 11:07AM EDT | 97.50 | 29.15 | 42.10 | 43.75 | 0.00 | - | 1 | 197 | 125.61% |
| DDOG240621C00100000 | 2024-04-22 11:10AM EDT | 100.00 | 22.45 | 32.05 | 33.60 | 0.00 | - | 2 | 790 | 57.69% |
| DDOG240621C00105000 | 2024-04-23 9:30AM EDT | 105.00 | 24.44 | 28.00 | 30.55 | 0.00 | - | 3 | 232 | 63.40% |
| DDOG240621C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 20.00 | 24.60 | 26.00 | 0.00 | - | 16 | 546 | 62.04% |
| DDOG240621C00115000 | 2024-04-26 2:36PM EDT | 115.00 | 19.91 | 20.75 | 22.40 | +2.23 | +12.61% | 4 | 480 | 60.64% |
| DDOG240621C00120000 | 2024-04-26 11:53AM EDT | 120.00 | 15.90 | 16.25 | 17.50 | +2.55 | +19.10% | 3 | 1,658 | 52.19% |
| DDOG240621C00125000 | 2024-04-26 1:49PM EDT | 125.00 | 13.70 | 14.05 | 14.20 | +2.95 | +27.44% | 107 | 2,228 | 53.43% |
| DDOG240621C00130000 | 2024-04-26 2:36PM EDT | 130.00 | 10.59 | 11.25 | 11.40 | +2.10 | +24.73% | 154 | 1,400 | 52.37% |
| DDOG240621C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 8.31 | 8.85 | 9.05 | +2.46 | +42.05% | 5 | 884 | 51.61% |
| DDOG240621C00140000 | 2024-04-26 3:58PM EDT | 140.00 | 6.90 | 6.90 | 7.05 | +1.97 | +39.96% | 131 | 5,155 | 51.06% |
| DDOG240621C00145000 | 2024-04-26 3:06PM EDT | 145.00 | 4.93 | 5.20 | 5.35 | +1.68 | +51.69% | 22 | 4,411 | 50.17% |
| DDOG240621C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 3.95 | 3.90 | 4.05 | +1.25 | +46.30% | 35 | 1,880 | 50.20% |
| DDOG240621C00155000 | 2024-04-26 3:42PM EDT | 155.00 | 2.80 | 2.84 | 3.05 | +1.05 | +60.00% | 139 | 1,015 | 50.04% |
| DDOG240621C00160000 | 2024-04-26 1:31PM EDT | 160.00 | 2.04 | 1.92 | 2.24 | +0.51 | +33.33% | 1 | 699 | 49.68% |
| DDOG240621C00165000 | 2024-04-26 3:18PM EDT | 165.00 | 1.44 | 1.42 | 1.58 | +0.41 | +39.81% | 2 | 215 | 48.98% |
| DDOG240621C00170000 | 2024-04-26 2:03PM EDT | 170.00 | 1.07 | 0.96 | 1.29 | +0.13 | +13.83% | 1 | 592 | 50.44% |
| DDOG240621C00175000 | 2024-04-26 2:51PM EDT | 175.00 | 0.72 | 0.76 | 0.84 | +0.25 | +53.19% | 1 | 107 | 49.07% |
| DDOG240621C00180000 | 2024-04-25 3:02PM EDT | 180.00 | 0.43 | 0.53 | 0.65 | 0.00 | - | 1 | 546 | 49.83% |
| DDOG240621C00185000 | 2024-04-16 1:49PM EDT | 185.00 | 0.30 | 0.25 | 0.51 | 0.00 | - | 1 | 296 | 50.68% |
| DDOG240621C00190000 | 2024-04-23 11:51AM EDT | 190.00 | 0.27 | 0.14 | 0.42 | 0.00 | - | 1 | 5 | 51.86% |
| DDOG240621C00195000 | 2024-04-16 3:28PM EDT | 195.00 | 0.38 | 0.09 | 0.35 | 0.00 | - | 10 | 877 | 53.08% |
| DDOG240621C00200000 | 2024-04-17 2:24PM EDT | 200.00 | 0.27 | 0.06 | 0.30 | 0.00 | - | 2 | 11 | 50.39% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00035000 | 2024-03-06 4:40PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 50.00% |
| DDOG240621P00040000 | 2024-02-16 11:32AM EDT | 40.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 128 | 117.19% |
| DDOG240621P00045000 | 2024-02-16 11:33AM EDT | 45.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 149 | 109.38% |
| DDOG240621P00047500 | 2024-01-03 1:51PM EDT | 47.50 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 3 | 107.81% |
| DDOG240621P00050000 | 2024-04-04 3:51PM EDT | 50.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | 1 | 124 | 112.70% |
| DDOG240621P00055000 | 2024-03-06 12:44PM EDT | 55.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 1 | 103 | 102.34% |
| DDOG240621P00060000 | 2024-04-18 11:59AM EDT | 60.00 | 0.10 | 0.02 | 0.33 | 0.00 | - | 4 | 508 | 93.55% |
| DDOG240621P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 0.17 | 0.03 | 0.35 | 0.00 | - | 1 | 224 | 85.84% |
| DDOG240621P00070000 | 2024-04-22 10:20AM EDT | 70.00 | 0.40 | 0.10 | 0.29 | 0.00 | - | 1 | 541 | 77.93% |
| DDOG240621P00072500 | 2024-02-22 3:40PM EDT | 72.50 | 0.36 | 0.27 | 0.35 | 0.00 | - | 2 | 131 | 79.69% |
| DDOG240621P00075000 | 2024-04-18 1:40PM EDT | 75.00 | 0.28 | 0.07 | 0.33 | 0.00 | - | 6 | 427 | 70.51% |
| DDOG240621P00077500 | 2024-03-07 4:41PM EDT | 77.50 | 0.68 | 0.25 | 0.46 | 0.00 | - | 10 | 57 | 73.44% |
| DDOG240621P00080000 | 2024-04-25 2:04PM EDT | 80.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 5 | 1,852 | 67.58% |
| DDOG240621P00082500 | 2024-02-22 10:48AM EDT | 82.50 | 0.70 | 0.63 | 0.75 | 0.00 | - | 2 | 150 | 74.80% |
| DDOG240621P00085000 | 2024-04-26 11:55AM EDT | 85.00 | 0.40 | 0.27 | 0.40 | -0.12 | -23.08% | 1 | 3,076 | 61.52% |
| DDOG240621P00087500 | 2024-04-19 12:35PM EDT | 87.50 | 0.94 | 0.34 | 0.58 | 0.00 | - | 1 | 163 | 61.47% |
| DDOG240621P00090000 | 2024-04-22 2:06PM EDT | 90.00 | 1.02 | 0.33 | 0.69 | 0.00 | - | 24 | 347 | 59.08% |
| DDOG240621P00092500 | 2024-04-25 1:50PM EDT | 92.50 | 0.97 | 0.47 | 0.70 | 0.00 | - | 11 | 270 | 57.08% |
| DDOG240621P00095000 | 2024-04-26 2:05PM EDT | 95.00 | 0.78 | 0.72 | 0.77 | -0.47 | -37.60% | 5 | 614 | 56.45% |
| DDOG240621P00097500 | 2024-04-26 9:59AM EDT | 97.50 | 1.02 | 0.89 | 0.94 | -0.42 | -29.17% | 6 | 697 | 55.47% |
| DDOG240621P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 1.15 | 1.10 | 1.14 | -0.78 | -40.41% | 6 | 4,646 | 54.54% |
| DDOG240621P00105000 | 2024-04-26 3:18PM EDT | 105.00 | 1.71 | 1.46 | 1.73 | -0.99 | -36.67% | 5 | 2,081 | 52.15% |
| DDOG240621P00110000 | 2024-04-26 3:38PM EDT | 110.00 | 2.51 | 2.41 | 2.57 | -1.16 | -31.61% | 23 | 498 | 51.86% |
| DDOG240621P00115000 | 2024-04-26 3:13PM EDT | 115.00 | 3.65 | 3.45 | 3.55 | -1.47 | -28.71% | 42 | 778 | 50.23% |
| DDOG240621P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 5.01 | 4.85 | 5.00 | -2.24 | -30.90% | 31 | 1,252 | 49.76% |
| DDOG240621P00125000 | 2024-04-26 3:06PM EDT | 125.00 | 7.00 | 6.65 | 6.80 | -2.25 | -24.32% | 27 | 1,438 | 48.87% |
| DDOG240621P00130000 | 2024-04-26 3:52PM EDT | 130.00 | 9.17 | 8.80 | 9.00 | -3.18 | -25.75% | 24 | 3,209 | 48.02% |
| DDOG240621P00135000 | 2024-04-26 10:12AM EDT | 135.00 | 12.70 | 11.40 | 11.65 | -3.05 | -19.37% | 2 | 234 | 47.44% |
| DDOG240621P00140000 | 2024-04-24 9:56AM EDT | 140.00 | 16.00 | 14.45 | 14.70 | 0.00 | - | 8 | 332 | 46.90% |
| DDOG240621P00145000 | 2024-04-23 9:56AM EDT | 145.00 | 20.40 | 17.15 | 18.65 | 0.00 | - | 4 | 175 | 49.24% |
| DDOG240621P00150000 | 2024-04-17 3:57PM EDT | 150.00 | 28.10 | 20.95 | 21.85 | 0.00 | - | 1 | 89 | 45.75% |
| DDOG240621P00155000 | 2024-04-25 11:02AM EDT | 155.00 | 32.50 | 24.30 | 27.30 | 0.00 | - | 6 | 6 | 54.48% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 33.60 | 29.60 | 31.75 | 0.00 | - | 1 | 3 | 56.48% |
| DDOG240621P00165000 | 2024-01-25 11:45AM EDT | 165.00 | 45.70 | 36.20 | 38.00 | 0.00 | - | 5 | 6 | 63.97% |
| DDOG240621P00170000 | 2024-02-13 1:18PM EDT | 170.00 | 41.45 | 47.15 | 49.70 | 0.00 | - | 2 | 15 | 106.17% |
| DDOG240621P00180000 | 2024-02-12 12:35PM EDT | 180.00 | 47.70 | 55.20 | 57.75 | 0.00 | - | 16 | 0 | 105.55% |
| DDOG240621P00185000 | 2024-02-02 11:14AM EDT | 185.00 | 53.75 | 52.85 | 56.60 | 0.00 | - | 1 | 1 | 60.45% |
| DDOG240621P00190000 | 2024-02-12 4:56PM EDT | 190.00 | 57.05 | 64.85 | 68.05 | 0.00 | - | 46 | 0 | 114.48% |
| DDOG240621P00195000 | 2024-02-12 3:05PM EDT | 195.00 | 62.25 | 69.55 | 73.05 | 0.00 | - | 91 | 0 | 117.82% |
© 2024 Yahoo. All rights reserved.