Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816C00090000 | 2024-06-11 12:46PM EDT | 90.00 | 25.75 | 28.55 | 29.40 | 0.00 | - | - | 1 | 58.94% |
| DDOG240816C00095000 | 2024-06-18 10:47AM EDT | 95.00 | 24.17 | 24.00 | 24.75 | 0.00 | - | 1 | 4 | 54.24% |
| DDOG240816C00100000 | 2024-06-14 11:14AM EDT | 100.00 | 18.95 | 20.00 | 21.00 | +0.05 | +0.26% | 2 | 8 | 54.57% |
| DDOG240816C00105000 | 2024-06-21 1:50PM EDT | 105.00 | 14.96 | 16.10 | 17.25 | +0.16 | +1.08% | 2 | 119 | 52.55% |
| DDOG240816C00110000 | 2024-06-21 2:33PM EDT | 110.00 | 11.93 | 12.65 | 12.80 | +0.53 | +4.65% | 17 | 305 | 48.22% |
| DDOG240816C00115000 | 2024-06-21 2:33PM EDT | 115.00 | 9.60 | 9.65 | 9.75 | +0.75 | +8.47% | 14 | 500 | 46.72% |
| DDOG240816C00120000 | 2024-06-21 3:59PM EDT | 120.00 | 7.15 | 7.15 | 7.30 | +0.75 | +11.72% | 22 | 3,457 | 46.05% |
| DDOG240816C00125000 | 2024-06-21 3:39PM EDT | 125.00 | 5.25 | 5.15 | 5.30 | +0.59 | +12.66% | 29 | 565 | 45.34% |
| DDOG240816C00130000 | 2024-06-21 2:41PM EDT | 130.00 | 3.40 | 3.65 | 3.85 | +0.10 | +3.03% | 24 | 717 | 45.41% |
| DDOG240816C00135000 | 2024-06-21 3:54PM EDT | 135.00 | 2.60 | 2.52 | 2.64 | +0.29 | +12.55% | 64 | 3,889 | 44.71% |
| DDOG240816C00140000 | 2024-06-21 3:37PM EDT | 140.00 | 1.80 | 1.74 | 1.98 | +0.14 | +8.43% | 254 | 1,006 | 45.95% |
| DDOG240816C00145000 | 2024-06-21 2:41PM EDT | 145.00 | 1.09 | 1.15 | 1.29 | -0.01 | -0.91% | 2 | 1,009 | 45.14% |
| DDOG240816C00150000 | 2024-06-21 2:47PM EDT | 150.00 | 0.73 | 0.77 | 0.85 | -0.04 | -5.19% | 8 | 782 | 44.90% |
| DDOG240816C00155000 | 2024-06-20 3:59PM EDT | 155.00 | 0.51 | 0.51 | 0.59 | 0.00 | - | 7 | 1,805 | 45.34% |
| DDOG240816C00160000 | 2024-05-31 9:40AM EDT | 160.00 | 0.37 | 0.22 | 0.63 | 0.00 | - | 80 | 81 | 49.90% |
| DDOG240816C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 0.34 | 0.10 | 0.58 | 0.00 | - | 20 | 20 | 52.76% |
| DDOG240816C00170000 | 2024-06-07 9:38AM EDT | 170.00 | 0.18 | 0.06 | 0.53 | 0.00 | - | 1 | 2 | 55.32% |
| DDOG240816C00175000 | 2024-05-17 10:44AM EDT | 175.00 | 0.30 | 0.04 | 0.59 | 0.00 | - | 1 | 1 | 53.52% |
| DDOG240816C00180000 | 2024-06-10 10:30AM EDT | 180.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 2 | 31 | 55.62% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816P00070000 | 2024-05-31 3:23PM EDT | 70.00 | 0.20 | 0.02 | 0.50 | 0.00 | - | 1 | 1 | 69.82% |
| DDOG240816P00075000 | 2024-05-31 3:18PM EDT | 75.00 | 0.40 | 0.05 | 0.49 | 0.00 | - | 1 | 1 | 62.01% |
| DDOG240816P00080000 | 2024-06-20 10:38AM EDT | 80.00 | 0.43 | 0.09 | 0.55 | 0.00 | - | 2 | 27 | 55.96% |
| DDOG240816P00085000 | 2024-06-20 12:29PM EDT | 85.00 | 0.34 | 0.17 | 0.51 | 0.00 | - | 16 | 292 | 53.17% |
| DDOG240816P00090000 | 2024-06-21 1:05PM EDT | 90.00 | 0.67 | 0.38 | 0.64 | -0.06 | -8.22% | 6 | 2,528 | 47.83% |
| DDOG240816P00095000 | 2024-06-20 1:48PM EDT | 95.00 | 1.00 | 0.83 | 1.15 | -0.23 | -18.70% | 1 | 6,033 | 47.00% |
| DDOG240816P00100000 | 2024-06-21 12:29PM EDT | 100.00 | 1.94 | 1.60 | 2.06 | -0.16 | -7.62% | 5 | 692 | 47.28% |
| DDOG240816P00105000 | 2024-06-21 1:52PM EDT | 105.00 | 3.05 | 2.68 | 2.79 | -0.25 | -7.58% | 8 | 1,873 | 43.31% |
| DDOG240816P00110000 | 2024-06-21 2:34PM EDT | 110.00 | 4.52 | 4.15 | 4.30 | -0.28 | -5.83% | 238 | 869 | 42.54% |
| DDOG240816P00115000 | 2024-06-21 3:36PM EDT | 115.00 | 6.55 | 6.10 | 6.25 | -0.48 | -6.83% | 30 | 385 | 41.50% |
| DDOG240816P00120000 | 2024-06-21 2:34PM EDT | 120.00 | 9.17 | 8.60 | 8.75 | -0.58 | -5.95% | 12 | 218 | 40.67% |
| DDOG240816P00125000 | 2024-06-21 3:38PM EDT | 125.00 | 12.15 | 11.55 | 11.75 | -0.65 | -5.08% | 39 | 341 | 39.75% |
| DDOG240816P00130000 | 2024-06-17 10:52AM EDT | 130.00 | 17.00 | 14.20 | 15.65 | 0.00 | - | 2 | 169 | 41.48% |
| DDOG240816P00135000 | 2024-06-20 11:51AM EDT | 135.00 | 20.60 | 18.10 | 19.20 | 0.00 | - | 1 | 13 | 38.26% |
| DDOG240816P00140000 | 2024-06-12 12:28PM EDT | 140.00 | 22.90 | 22.45 | 24.35 | 0.00 | - | 1 | 1 | 45.48% |
| DDOG240816P00150000 | 2024-06-12 12:30PM EDT | 150.00 | 31.95 | 31.05 | 34.30 | 0.00 | - | - | 1 | 55.80% |
© 2024 Yahoo. All rights reserved.