Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719C00070000 | 2024-02-09 4:57PM EDT | 70.00 | 69.15 | 51.25 | 55.10 | 0.00 | - | - | 1 | 0.00% |
| DDOG240719C00075000 | 2024-02-05 12:01PM EDT | 75.00 | 58.72 | 49.00 | 51.60 | 0.00 | - | 2 | 1 | 0.00% |
| DDOG240719C00085000 | 2024-03-20 3:49PM EDT | 85.00 | 41.20 | 35.20 | 38.70 | 0.00 | - | 3 | 4 | 0.00% |
| DDOG240719C00090000 | 2024-03-14 2:58PM EDT | 90.00 | 35.51 | 38.70 | 40.20 | 0.00 | - | 17 | 23 | 0.00% |
| DDOG240719C00095000 | 2024-03-18 2:11PM EDT | 95.00 | 30.35 | 30.70 | 31.90 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG240719C00100000 | 2024-04-19 11:44AM EDT | 100.00 | 25.64 | 34.05 | 35.10 | 0.00 | - | 2 | 20 | 61.24% |
| DDOG240719C00105000 | 2024-03-25 2:47PM EDT | 105.00 | 24.00 | 26.10 | 27.10 | 0.00 | - | 1 | 34 | 33.15% |
| DDOG240719C00110000 | 2024-04-19 10:30AM EDT | 110.00 | 20.03 | 25.60 | 26.45 | 0.00 | - | 1 | 243 | 54.60% |
| DDOG240719C00115000 | 2024-04-24 9:50AM EDT | 115.00 | 21.00 | 21.85 | 23.20 | 0.00 | - | 7 | 145 | 54.11% |
| DDOG240719C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 18.33 | 18.55 | 19.70 | +2.88 | +18.64% | 3 | 306 | 52.76% |
| DDOG240719C00125000 | 2024-04-26 2:25PM EDT | 125.00 | 15.20 | 15.45 | 16.60 | +3.61 | +31.15% | 147 | 916 | 51.53% |
| DDOG240719C00130000 | 2024-04-26 2:25PM EDT | 130.00 | 12.40 | 12.85 | 13.00 | +2.45 | +24.62% | 23 | 887 | 49.41% |
| DDOG240719C00135000 | 2024-04-26 2:28PM EDT | 135.00 | 10.05 | 10.45 | 10.60 | +2.55 | +34.00% | 6 | 527 | 48.61% |
| DDOG240719C00140000 | 2024-04-26 10:07AM EDT | 140.00 | 7.45 | 8.35 | 8.55 | +1.80 | +31.86% | 15 | 861 | 47.97% |
| DDOG240719C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 6.20 | 6.60 | 6.80 | +0.92 | +17.42% | 8 | 274 | 47.35% |
| DDOG240719C00150000 | 2024-04-26 3:20PM EDT | 150.00 | 5.18 | 5.15 | 5.35 | +1.29 | +33.16% | 15 | 744 | 46.84% |
| DDOG240719C00155000 | 2024-04-26 3:58PM EDT | 155.00 | 4.11 | 4.00 | 4.15 | +1.58 | +62.45% | 13 | 243 | 46.33% |
| DDOG240719C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 3.11 | 3.05 | 3.15 | +1.15 | +58.67% | 65 | 791 | 45.69% |
| DDOG240719C00165000 | 2024-04-26 3:00PM EDT | 165.00 | 2.22 | 2.13 | 2.41 | +0.48 | +27.59% | 10 | 66 | 45.44% |
| DDOG240719C00170000 | 2024-04-26 3:43PM EDT | 170.00 | 1.68 | 1.36 | 1.82 | +0.29 | +20.86% | 4 | 318 | 45.15% |
| DDOG240719C00175000 | 2024-04-23 2:03PM EDT | 175.00 | 1.50 | 1.32 | 1.38 | 0.00 | - | 2 | 22 | 45.04% |
| DDOG240719C00180000 | 2024-04-26 11:00AM EDT | 180.00 | 0.93 | 0.98 | 1.03 | +0.25 | +36.76% | 5 | 79 | 44.86% |
| DDOG240719C00185000 | 2024-04-25 2:08PM EDT | 185.00 | 0.50 | 0.69 | 0.77 | 0.00 | - | 6 | 72 | 44.78% |
| DDOG240719C00190000 | 2024-04-05 1:00PM EDT | 190.00 | 0.57 | 0.54 | 0.59 | 0.00 | - | 1 | 47 | 44.97% |
| DDOG240719C00195000 | 2024-04-10 3:12PM EDT | 195.00 | 0.43 | 0.25 | 0.54 | 0.00 | - | 1 | 69 | 46.63% |
| DDOG240719C00200000 | 2024-03-13 9:32AM EDT | 200.00 | 0.41 | 0.20 | 0.86 | 0.00 | - | 12 | 37 | 53.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719P00060000 | 2024-04-25 3:47PM EDT | 60.00 | 0.09 | 0.03 | 1.00 | 0.00 | - | 2 | 9 | 90.53% |
| DDOG240719P00065000 | 2024-04-25 3:45PM EDT | 65.00 | 0.24 | 0.04 | 0.32 | 0.00 | - | 2 | 13 | 69.34% |
| DDOG240719P00070000 | 2024-04-25 3:46PM EDT | 70.00 | 0.31 | 0.13 | 0.36 | 0.00 | - | 2 | 16 | 65.72% |
| DDOG240719P00075000 | 2024-04-25 3:46PM EDT | 75.00 | 0.40 | 0.10 | 0.44 | 0.00 | - | 2 | 9 | 60.16% |
| DDOG240719P00080000 | 2024-04-25 10:39AM EDT | 80.00 | 0.42 | 0.19 | 0.48 | 0.00 | - | 1 | 1,497 | 56.06% |
| DDOG240719P00085000 | 2024-04-22 10:29AM EDT | 85.00 | 1.10 | 0.33 | 0.65 | 0.00 | - | 5 | 135 | 53.71% |
| DDOG240719P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 1.14 | 0.72 | 0.79 | 0.00 | - | 6 | 73 | 52.27% |
| DDOG240719P00095000 | 2024-04-26 12:32PM EDT | 95.00 | 1.20 | 1.07 | 1.12 | -1.00 | -45.45% | 3 | 179 | 50.46% |
| DDOG240719P00100000 | 2024-04-26 11:46AM EDT | 100.00 | 1.80 | 1.55 | 1.61 | -0.45 | -20.00% | 1 | 160 | 49.19% |
| DDOG240719P00105000 | 2024-04-26 10:05AM EDT | 105.00 | 2.59 | 1.37 | 2.42 | -0.76 | -22.69% | 3 | 614 | 48.79% |
| DDOG240719P00110000 | 2024-04-26 1:20PM EDT | 110.00 | 3.40 | 3.15 | 3.25 | -1.25 | -26.88% | 53 | 705 | 46.96% |
| DDOG240719P00115000 | 2024-04-26 2:25PM EDT | 115.00 | 4.70 | 4.35 | 4.50 | -1.95 | -29.32% | 114 | 238 | 46.19% |
| DDOG240719P00120000 | 2024-04-26 3:10PM EDT | 120.00 | 5.95 | 5.85 | 6.00 | -2.55 | -30.00% | 43 | 708 | 45.15% |
| DDOG240719P00125000 | 2024-04-26 3:39PM EDT | 125.00 | 8.07 | 7.75 | 7.90 | -2.43 | -23.14% | 36 | 468 | 44.46% |
| DDOG240719P00130000 | 2024-04-26 10:17AM EDT | 130.00 | 10.95 | 9.95 | 10.10 | -1.22 | -10.02% | 5 | 337 | 43.55% |
| DDOG240719P00135000 | 2024-04-26 2:30PM EDT | 135.00 | 13.18 | 12.55 | 12.75 | -1.77 | -11.84% | 35 | 164 | 43.02% |
| DDOG240719P00140000 | 2024-04-23 10:48AM EDT | 140.00 | 18.60 | 15.45 | 15.70 | 0.00 | - | 1 | 176 | 42.29% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 145.00 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 63.64% |
| DDOG240719P00150000 | 2024-02-12 1:44PM EDT | 150.00 | 24.55 | 28.80 | 30.60 | 0.00 | - | 32 | 43 | 71.44% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 155.00 | 32.30 | 25.40 | 27.15 | 0.00 | - | 3 | 15 | 43.60% |
| DDOG240719P00160000 | 2024-04-23 10:47AM EDT | 160.00 | 34.55 | 30.20 | 31.70 | 0.00 | - | 1 | 17 | 45.70% |
| DDOG240719P00165000 | 2024-04-25 1:37PM EDT | 165.00 | 40.55 | 34.00 | 35.45 | 0.00 | - | 10 | 33 | 42.15% |
| DDOG240719P00170000 | 2024-04-25 1:23PM EDT | 170.00 | 45.55 | 39.10 | 39.65 | 0.00 | - | - | 17 | 39.43% |
| DDOG240719P00175000 | 2024-01-22 2:23PM EDT | 175.00 | 44.80 | 48.90 | 51.75 | 0.00 | - | - | 2 | 76.54% |
| DDOG240719P00180000 | 2024-02-12 4:14PM EDT | 180.00 | 48.60 | 54.75 | 58.25 | 0.00 | - | 6 | 9 | 86.05% |
| DDOG240719P00185000 | 2024-02-12 12:47PM EDT | 185.00 | 52.10 | 59.40 | 62.50 | 0.00 | - | - | 0 | 87.19% |
| DDOG240719P00190000 | 2024-02-12 4:34PM EDT | 190.00 | 57.20 | 64.45 | 68.15 | 0.00 | - | 1 | 0 | 92.47% |
| DDOG240719P00195000 | 2024-02-12 11:25AM EDT | 195.00 | 60.70 | 70.85 | 73.35 | 0.00 | - | 4 | 0 | 99.77% |
© 2024 Yahoo. All rights reserved.