Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705C00100000 | 2024-06-17 2:07PM EDT | 100.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| DDOG240705C00102000 | 2024-06-12 10:56AM EDT | 102.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DDOG240705C00105000 | 2024-06-05 3:49PM EDT | 105.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG240705C00108000 | 2024-06-14 2:06PM EDT | 108.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240705C00109000 | 2024-06-11 3:14PM EDT | 109.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| DDOG240705C00110000 | 2024-06-17 9:48AM EDT | 110.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.00% |
| DDOG240705C00111000 | 2024-06-18 9:54AM EDT | 111.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DDOG240705C00112000 | 2024-06-17 9:48AM EDT | 112.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| DDOG240705C00113000 | 2024-06-17 1:07PM EDT | 113.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| DDOG240705C00114000 | 2024-06-14 10:41AM EDT | 114.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| DDOG240705C00115000 | 2024-06-17 12:59PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| DDOG240705C00116000 | 2024-06-18 11:02AM EDT | 116.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DDOG240705C00117000 | 2024-06-17 1:50PM EDT | 117.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.78% |
| DDOG240705C00118000 | 2024-06-17 2:37PM EDT | 118.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| DDOG240705C00119000 | 2024-06-17 3:05PM EDT | 119.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 3.13% |
| DDOG240705C00120000 | 2024-06-18 3:50PM EDT | 120.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 3.13% |
| DDOG240705C00121000 | 2024-06-18 3:44PM EDT | 121.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DDOG240705C00122000 | 2024-06-18 3:53PM EDT | 122.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| DDOG240705C00123000 | 2024-06-18 1:47PM EDT | 123.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DDOG240705C00124000 | 2024-06-18 2:22PM EDT | 124.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 6.25% |
| DDOG240705C00125000 | 2024-06-18 12:57PM EDT | 125.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| DDOG240705C00126000 | 2024-06-17 3:46PM EDT | 126.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 162 | 175 | 6.25% |
| DDOG240705C00127000 | 2024-06-18 10:32AM EDT | 127.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| DDOG240705C00128000 | 2024-06-17 3:46PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 160 | 160 | 12.50% |
| DDOG240705C00129000 | 2024-05-24 3:45PM EDT | 129.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DDOG240705C00130000 | 2024-06-17 3:53PM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 12.50% |
| DDOG240705C00131000 | 2024-06-12 11:12AM EDT | 131.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DDOG240705C00132000 | 2024-06-04 10:20AM EDT | 132.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DDOG240705C00133000 | 2024-06-03 10:11AM EDT | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| DDOG240705C00134000 | 2024-05-23 10:48AM EDT | 134.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DDOG240705C00135000 | 2024-06-07 9:39AM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DDOG240705C00140000 | 2024-06-17 12:06PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705P00090000 | 2024-06-06 10:14AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DDOG240705P00095000 | 2024-06-13 12:11PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| DDOG240705P00097000 | 2024-06-07 3:22PM EDT | 97.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| DDOG240705P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| DDOG240705P00102000 | 2024-06-10 10:52AM EDT | 102.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| DDOG240705P00103000 | 2024-06-14 10:26AM EDT | 103.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| DDOG240705P00104000 | 2024-06-11 3:18PM EDT | 104.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| DDOG240705P00105000 | 2024-06-18 2:48PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 12.50% |
| DDOG240705P00106000 | 2024-06-13 1:10PM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 110 | 114 | 12.50% |
| DDOG240705P00107000 | 2024-06-14 10:23AM EDT | 107.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 12.50% |
| DDOG240705P00108000 | 2024-06-17 11:23AM EDT | 108.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| DDOG240705P00109000 | 2024-06-17 11:23AM EDT | 109.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 77 | 88 | 6.25% |
| DDOG240705P00110000 | 2024-06-18 2:59PM EDT | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| DDOG240705P00111000 | 2024-06-18 1:27PM EDT | 111.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| DDOG240705P00112000 | 2024-06-17 3:16PM EDT | 112.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| DDOG240705P00113000 | 2024-06-18 12:17PM EDT | 113.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 3.13% |
| DDOG240705P00114000 | 2024-06-18 11:32AM EDT | 114.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 3.13% |
| DDOG240705P00115000 | 2024-06-18 3:41PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 1.56% |
| DDOG240705P00116000 | 2024-06-18 12:14PM EDT | 116.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 0.78% |
| DDOG240705P00117000 | 2024-06-18 3:54PM EDT | 117.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 49 | 57 | 0.00% |
| DDOG240705P00118000 | 2024-06-17 12:35PM EDT | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| DDOG240705P00119000 | 2024-06-17 3:16PM EDT | 119.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG240705P00120000 | 2024-06-14 3:33PM EDT | 120.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 0.00% |
| DDOG240705P00121000 | 2024-06-10 10:32AM EDT | 121.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DDOG240705P00122000 | 2024-05-30 9:33AM EDT | 122.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| DDOG240705P00123000 | 2024-05-23 3:48PM EDT | 123.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DDOG240705P00124000 | 2024-05-24 12:39PM EDT | 124.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240705P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.