Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2023-11-02 12:14PM EDT | 42.50 | 40.61 | 76.25 | 78.75 | 0.00 | - | - | 2 | 0.00% |
| DDOG240920C00045000 | 2024-02-12 12:29PM EDT | 45.00 | 92.23 | 78.65 | 81.00 | 0.00 | - | 5 | 19 | 0.00% |
| DDOG240920C00047500 | 2023-10-16 12:23PM EDT | 47.50 | 47.50 | 64.40 | 65.20 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240920C00050000 | 2023-10-25 2:30PM EDT | 50.00 | 37.80 | 63.65 | 66.20 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00055000 | 2023-11-13 11:17AM EDT | 55.00 | 54.00 | 62.00 | 63.70 | 0.00 | - | 1 | 28 | 0.00% |
| DDOG240920C00060000 | 2024-04-16 1:24PM EDT | 60.00 | 69.20 | 71.20 | 74.70 | 0.00 | - | 10 | 34 | 85.01% |
| DDOG240920C00065000 | 2024-03-14 12:34PM EDT | 65.00 | 60.45 | 62.85 | 66.40 | 0.00 | - | 18 | 41 | 0.00% |
| DDOG240920C00070000 | 2024-03-15 3:49PM EDT | 70.00 | 53.89 | 58.10 | 61.85 | 0.00 | - | 1 | 117 | 53.66% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 0.00% |
| DDOG240920C00075000 | 2024-04-05 2:11PM EDT | 75.00 | 52.45 | 57.05 | 60.00 | 0.00 | - | 1 | 92 | 69.68% |
| DDOG240920C00077500 | 2024-04-23 2:03PM EDT | 77.50 | 53.40 | 54.55 | 58.25 | 0.00 | - | 1 | 10 | 69.57% |
| DDOG240920C00080000 | 2024-04-03 3:12PM EDT | 80.00 | 45.50 | 52.40 | 55.85 | 0.00 | - | 4 | 63 | 68.01% |
| DDOG240920C00082500 | 2024-02-06 3:10PM EDT | 82.50 | 51.32 | 43.75 | 47.15 | 0.00 | - | 2 | 30 | 0.00% |
| DDOG240920C00085000 | 2024-02-01 3:58PM EDT | 85.00 | 48.10 | 48.75 | 51.75 | 0.00 | - | 5 | 43 | 69.03% |
| DDOG240920C00087500 | 2024-01-12 3:22PM EDT | 87.50 | 42.00 | 52.90 | 55.45 | 0.00 | - | 17 | 13 | 99.32% |
| DDOG240920C00090000 | 2024-04-16 1:24PM EDT | 90.00 | 42.38 | 44.30 | 45.80 | 0.00 | - | 10 | 60 | 61.12% |
| DDOG240920C00092500 | 2024-01-19 4:03PM EDT | 92.50 | 44.75 | 42.95 | 44.60 | 0.00 | - | 1 | 6 | 64.70% |
| DDOG240920C00095000 | 2024-03-11 1:54PM EDT | 95.00 | 34.00 | 35.95 | 37.30 | 0.00 | - | 3 | 10 | 35.71% |
| DDOG240920C00097500 | 2024-04-10 9:48AM EDT | 97.50 | 33.29 | 38.15 | 39.80 | 0.00 | - | 8 | 17 | 59.01% |
| DDOG240920C00100000 | 2024-04-05 10:09AM EDT | 100.00 | 31.55 | 37.05 | 39.05 | 0.00 | - | 2 | 250 | 62.96% |
| DDOG240920C00105000 | 2024-04-26 9:49AM EDT | 105.00 | 33.30 | 32.25 | 34.35 | +6.00 | +21.98% | 3 | 127 | 57.12% |
| DDOG240920C00110000 | 2024-04-26 2:00PM EDT | 110.00 | 29.30 | 28.15 | 30.40 | +6.05 | +26.02% | 1 | 281 | 54.11% |
| DDOG240920C00115000 | 2024-04-25 10:55AM EDT | 115.00 | 20.65 | 25.35 | 27.45 | 0.00 | - | 10 | 801 | 54.76% |
| DDOG240920C00120000 | 2024-04-26 10:16AM EDT | 120.00 | 22.05 | 22.20 | 23.55 | +3.55 | +19.19% | 3 | 533 | 52.35% |
| DDOG240920C00125000 | 2024-04-26 12:21PM EDT | 125.00 | 19.09 | 20.30 | 21.45 | +3.34 | +21.21% | 3 | 488 | 54.24% |
| DDOG240920C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 17.90 | 17.75 | 17.90 | +3.30 | +22.60% | 52 | 541 | 52.04% |
| DDOG240920C00135000 | 2024-04-26 2:47PM EDT | 135.00 | 14.90 | 15.35 | 15.50 | +3.30 | +28.45% | 7 | 506 | 51.22% |
| DDOG240920C00140000 | 2024-04-26 1:35PM EDT | 140.00 | 13.05 | 13.20 | 13.40 | +2.74 | +26.58% | 3 | 469 | 50.56% |
| DDOG240920C00145000 | 2024-04-25 3:39PM EDT | 145.00 | 9.03 | 10.35 | 11.55 | 0.00 | - | 11 | 660 | 50.42% |
| DDOG240920C00150000 | 2024-04-26 1:43PM EDT | 150.00 | 9.45 | 9.60 | 10.45 | +1.90 | +25.17% | 1 | 910 | 50.36% |
| DDOG240920C00155000 | 2024-04-26 10:19AM EDT | 155.00 | 7.65 | 8.05 | 8.40 | +1.45 | +23.39% | 2 | 419 | 49.41% |
| DDOG240920C00160000 | 2024-04-26 11:22AM EDT | 160.00 | 6.45 | 6.80 | 7.05 | +0.85 | +15.18% | 3 | 397 | 48.76% |
| DDOG240920C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 5.90 | 5.80 | 5.95 | +1.15 | +24.21% | 2 | 286 | 48.40% |
| DDOG240920C00170000 | 2024-04-25 1:46PM EDT | 170.00 | 3.75 | 4.85 | 5.05 | 0.00 | - | 1 | 364 | 48.25% |
| DDOG240920C00175000 | 2024-04-26 11:17AM EDT | 175.00 | 3.80 | 4.05 | 4.20 | +0.60 | +18.75% | 6 | 81 | 47.82% |
| DDOG240920C00180000 | 2024-04-25 9:36AM EDT | 180.00 | 2.30 | 3.35 | 3.50 | 0.00 | - | 1 | 50 | 47.51% |
| DDOG240920C00185000 | 2024-04-23 1:30PM EDT | 185.00 | 2.20 | 2.67 | 2.92 | 0.00 | - | 1 | 181 | 47.29% |
| DDOG240920C00190000 | 2024-04-24 1:55PM EDT | 190.00 | 1.86 | 2.18 | 2.46 | 0.00 | - | 3 | 27 | 47.26% |
| DDOG240920C00195000 | 2024-04-19 11:13AM EDT | 195.00 | 1.19 | 1.90 | 2.07 | 0.00 | - | 6 | 23 | 47.23% |
| DDOG240920C00200000 | 2024-04-26 10:22AM EDT | 200.00 | 1.43 | 1.56 | 1.76 | +0.14 | +10.85% | 1 | 46 | 47.34% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-04-12 11:47AM EDT | 42.50 | 0.20 | 0.04 | 0.37 | 0.00 | - | 1 | 69 | 82.52% |
| DDOG240920P00045000 | 2024-04-25 3:49PM EDT | 45.00 | 0.14 | 0.04 | 0.41 | 0.00 | - | 2 | 14 | 79.59% |
| DDOG240920P00047500 | 2024-04-25 3:47PM EDT | 47.50 | 0.25 | 0.06 | 0.51 | 0.00 | - | 2 | 29 | 78.52% |
| DDOG240920P00050000 | 2024-04-25 3:49PM EDT | 50.00 | 0.17 | 0.07 | 0.51 | 0.00 | - | 2 | 29 | 75.10% |
| DDOG240920P00055000 | 2024-04-17 11:51AM EDT | 55.00 | 0.35 | 0.09 | 0.44 | 0.00 | - | 4 | 119 | 67.29% |
| DDOG240920P00060000 | 2024-03-11 10:11AM EDT | 60.00 | 0.61 | 0.19 | 0.75 | 0.00 | - | 1 | 20 | 67.14% |
| DDOG240920P00065000 | 2024-04-17 11:53AM EDT | 65.00 | 0.60 | 0.31 | 0.64 | 0.00 | - | 2 | 213 | 61.08% |
| DDOG240920P00070000 | 2024-04-26 9:54AM EDT | 70.00 | 0.58 | 0.39 | 0.80 | -0.22 | -27.50% | 3 | 871 | 57.76% |
| DDOG240920P00072500 | 2024-04-11 10:12AM EDT | 72.50 | 0.80 | 0.50 | 0.91 | 0.00 | - | 1 | 13 | 56.81% |
| DDOG240920P00075000 | 2024-04-25 10:21AM EDT | 75.00 | 1.11 | 0.62 | 1.04 | 0.00 | - | 1 | 44 | 55.88% |
| DDOG240920P00077500 | 2024-04-23 2:03PM EDT | 77.50 | 1.05 | 0.78 | 1.18 | 0.00 | - | 2 | 64 | 55.08% |
| DDOG240920P00080000 | 2024-04-25 10:52AM EDT | 80.00 | 1.58 | 0.87 | 1.14 | 0.00 | - | 5 | 1,188 | 52.59% |
| DDOG240920P00082500 | 2024-04-01 3:49PM EDT | 82.50 | 1.89 | 1.20 | 1.30 | 0.00 | - | 804 | 831 | 52.54% |
| DDOG240920P00085000 | 2024-04-17 10:47AM EDT | 85.00 | 1.85 | 1.43 | 1.69 | 0.00 | - | 1 | 142 | 52.69% |
| DDOG240920P00087500 | 2024-04-23 9:57AM EDT | 87.50 | 2.14 | 1.67 | 1.78 | 0.00 | - | 4 | 208 | 51.27% |
| DDOG240920P00090000 | 2024-04-22 11:16AM EDT | 90.00 | 3.42 | 1.98 | 2.08 | 0.00 | - | 1 | 258 | 50.82% |
| DDOG240920P00092500 | 2024-04-26 10:08AM EDT | 92.50 | 2.60 | 2.29 | 2.40 | -0.26 | -9.09% | 4 | 131 | 50.17% |
| DDOG240920P00095000 | 2024-04-25 2:52PM EDT | 95.00 | 3.66 | 2.67 | 2.78 | 0.00 | - | 6 | 1,009 | 50.04% |
| DDOG240920P00097500 | 2024-04-25 10:13AM EDT | 97.50 | 4.20 | 3.10 | 3.25 | 0.00 | - | 2 | 135 | 49.82% |
| DDOG240920P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 3.80 | 3.55 | 3.70 | -1.09 | -22.29% | 2 | 285 | 49.22% |
| DDOG240920P00105000 | 2024-04-26 11:25AM EDT | 105.00 | 5.10 | 4.65 | 4.80 | -1.25 | -19.69% | 104 | 379 | 48.33% |
| DDOG240920P00110000 | 2024-04-26 10:26AM EDT | 110.00 | 6.55 | 5.95 | 6.10 | -1.60 | -19.63% | 11 | 513 | 47.40% |
| DDOG240920P00115000 | 2024-04-26 10:32AM EDT | 115.00 | 7.77 | 7.50 | 7.65 | -1.53 | -16.45% | 5 | 1,902 | 46.58% |
| DDOG240920P00120000 | 2024-04-26 10:14AM EDT | 120.00 | 10.05 | 9.30 | 9.45 | -2.25 | -18.29% | 19 | 182 | 45.78% |
| DDOG240920P00125000 | 2024-04-26 10:08AM EDT | 125.00 | 12.40 | 11.35 | 11.55 | -2.02 | -14.01% | 25 | 349 | 45.14% |
| DDOG240920P00130000 | 2024-04-26 10:17AM EDT | 130.00 | 14.65 | 13.65 | 13.85 | -0.97 | -6.21% | 2 | 259 | 44.31% |
| DDOG240920P00135000 | 2024-04-26 3:23PM EDT | 135.00 | 16.60 | 16.20 | 16.40 | -1.85 | -10.03% | 407 | 127 | 43.45% |
| DDOG240920P00140000 | 2024-04-24 10:04AM EDT | 140.00 | 20.75 | 19.05 | 19.30 | 0.00 | - | 1 | 39 | 42.88% |
| DDOG240920P00145000 | 2024-04-12 1:33PM EDT | 145.00 | 24.05 | 21.65 | 23.35 | 0.00 | - | 6 | 14 | 45.08% |
| DDOG240920P00150000 | 2024-04-01 2:31PM EDT | 150.00 | 31.00 | 25.35 | 26.70 | 0.00 | - | 30 | 33 | 44.48% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 155.00 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 66.49% |
| DDOG240920P00160000 | 2024-02-12 11:54AM EDT | 160.00 | 33.80 | 37.80 | 40.05 | 0.00 | - | 1 | 11 | 59.66% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 36.10 | 37.20 | 0.00 | - | 1 | 6 | 39.69% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 65.91% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 49.35 | 51.45 | 0.00 | - | 3 | 2 | 44.75% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 78.31% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 72.17% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 74.52% |
| DDOG240920P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 77.00 | 67.65 | 70.40 | 0.00 | - | 1 | 0 | 47.97% |
© 2024 Yahoo. All rights reserved.