Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00080000 | 2024-03-05 11:15AM EDT | 80.00 | 48.65 | 47.90 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| DDOG241018C00085000 | 2024-02-27 4:54PM EDT | 85.00 | 51.35 | 42.55 | 44.25 | 0.00 | - | - | 11 | 0.00% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 90.00 | 38.05 | 46.05 | 46.80 | 0.00 | - | 1 | 1 | 62.98% |
| DDOG241018C00100000 | 2024-04-09 3:07PM EDT | 100.00 | 32.55 | 36.95 | 39.75 | 0.00 | - | 4 | 14 | 58.72% |
| DDOG241018C00105000 | 2024-04-23 12:35PM EDT | 105.00 | 30.95 | 33.25 | 36.50 | 0.00 | - | 1 | 8 | 58.06% |
| DDOG241018C00110000 | 2024-04-22 3:43PM EDT | 110.00 | 23.50 | 30.75 | 32.70 | 0.00 | - | 1 | 32 | 57.85% |
| DDOG241018C00115000 | 2024-04-01 2:41PM EDT | 115.00 | 22.30 | 26.85 | 27.95 | 0.00 | - | 2 | 25 | 53.22% |
| DDOG241018C00120000 | 2024-04-17 10:50AM EDT | 120.00 | 20.87 | 24.10 | 24.80 | 0.00 | - | 4 | 80 | 52.59% |
| DDOG241018C00125000 | 2024-04-23 9:45AM EDT | 125.00 | 17.20 | 20.70 | 21.95 | 0.00 | - | 3 | 89 | 50.84% |
| DDOG241018C00130000 | 2024-04-26 10:16AM EDT | 130.00 | 18.13 | 18.95 | 19.35 | +2.68 | +17.35% | 3 | 34 | 51.26% |
| DDOG241018C00135000 | 2024-04-26 9:48AM EDT | 135.00 | 16.70 | 16.50 | 16.95 | +3.45 | +26.04% | 8 | 165 | 50.37% |
| DDOG241018C00140000 | 2024-04-26 3:22PM EDT | 140.00 | 14.35 | 14.35 | 15.40 | +2.55 | +21.61% | 2 | 567 | 50.52% |
| DDOG241018C00145000 | 2024-04-26 3:24PM EDT | 145.00 | 12.40 | 12.55 | 12.85 | +1.75 | +16.43% | 16 | 154 | 49.66% |
| DDOG241018C00150000 | 2024-04-26 1:46PM EDT | 150.00 | 10.80 | 10.90 | 11.15 | +1.55 | +16.76% | 2 | 163 | 49.18% |
| DDOG241018C00155000 | 2024-04-25 2:25PM EDT | 155.00 | 7.85 | 9.40 | 9.60 | 0.00 | - | 15 | 217 | 48.64% |
| DDOG241018C00160000 | 2024-04-25 2:25PM EDT | 160.00 | 6.75 | 8.10 | 8.30 | 0.00 | - | 24 | 277 | 48.35% |
| DDOG241018C00165000 | 2024-04-25 1:00PM EDT | 165.00 | 5.20 | 6.95 | 7.10 | 0.00 | - | 14 | 25 | 47.90% |
| DDOG241018C00170000 | 2024-04-26 11:23AM EDT | 170.00 | 5.88 | 5.95 | 6.10 | +1.43 | +32.13% | 4 | 444 | 47.65% |
| DDOG241018C00175000 | 2024-04-26 11:23AM EDT | 175.00 | 4.70 | 5.05 | 5.40 | +0.60 | +14.63% | 4 | 174 | 48.03% |
| DDOG241018C00180000 | 2024-04-26 3:15PM EDT | 180.00 | 4.16 | 4.30 | 4.40 | +0.76 | +22.35% | 1 | 33 | 46.95% |
| DDOG241018C00185000 | 2024-04-15 2:20PM EDT | 185.00 | 3.13 | 3.65 | 4.10 | 0.00 | - | 3 | 11 | 48.18% |
| DDOG241018C00195000 | 2024-04-25 3:52PM EDT | 195.00 | 2.00 | 2.61 | 2.67 | 0.00 | - | 2 | 1 | 46.23% |
| DDOG241018C00200000 | 2024-04-25 1:09PM EDT | 200.00 | 2.09 | 2.18 | 2.30 | +0.47 | +29.01% | 1 | 172 | 46.29% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00065000 | 2024-03-11 3:32PM EDT | 65.00 | 0.90 | 0.00 | 2.75 | 0.00 | - | 4 | 4 | 69.36% |
| DDOG241018P00070000 | 2024-04-19 2:05PM EDT | 70.00 | 1.00 | 0.65 | 1.03 | 0.00 | - | 1 | 5 | 56.52% |
| DDOG241018P00075000 | 2024-04-26 12:37PM EDT | 75.00 | 1.05 | 0.85 | 1.22 | -0.38 | -26.57% | 2 | 9 | 53.56% |
| DDOG241018P00080000 | 2024-04-24 2:29PM EDT | 80.00 | 1.77 | 1.38 | 1.60 | 0.00 | - | 3 | 1,317 | 52.82% |
| DDOG241018P00085000 | 2024-04-23 11:30AM EDT | 85.00 | 2.25 | 1.87 | 1.97 | 0.00 | - | 6 | 508 | 50.93% |
| DDOG241018P00090000 | 2024-04-23 10:48AM EDT | 90.00 | 3.00 | 2.49 | 2.61 | 0.00 | - | 21 | 69 | 50.13% |
| DDOG241018P00095000 | 2024-04-24 10:04AM EDT | 95.00 | 3.65 | 3.25 | 3.40 | 0.00 | - | 1 | 73 | 49.04% |
| DDOG241018P00100000 | 2024-04-24 11:07AM EDT | 100.00 | 5.00 | 4.20 | 4.35 | 0.00 | - | 3 | 132 | 47.94% |
| DDOG241018P00105000 | 2024-04-23 3:37PM EDT | 105.00 | 5.60 | 5.35 | 5.50 | -0.50 | -8.20% | 1 | 154 | 46.96% |
| DDOG241018P00110000 | 2024-04-25 2:20PM EDT | 110.00 | 8.20 | 6.65 | 6.85 | 0.00 | - | 4 | 89 | 46.00% |
| DDOG241018P00115000 | 2024-04-26 9:56AM EDT | 115.00 | 8.60 | 8.15 | 8.50 | -1.55 | -15.27% | 1 | 90 | 45.33% |
| DDOG241018P00120000 | 2024-04-26 11:11AM EDT | 120.00 | 10.65 | 9.65 | 10.35 | -2.90 | -21.40% | 8 | 7 | 44.56% |
| DDOG241018P00125000 | 2024-04-26 11:07AM EDT | 125.00 | 12.80 | 12.15 | 12.40 | -2.40 | -15.79% | 4 | 323 | 43.69% |
| DDOG241018P00130000 | 2024-04-26 3:42PM EDT | 130.00 | 14.90 | 14.40 | 15.70 | -2.85 | -16.06% | 9 | 242 | 45.65% |
| DDOG241018P00135000 | 2024-04-26 1:59PM EDT | 135.00 | 17.50 | 16.40 | 17.30 | -1.75 | -9.09% | 2 | 238 | 42.17% |
| DDOG241018P00140000 | 2024-04-26 2:16PM EDT | 140.00 | 20.50 | 19.80 | 20.25 | -4.30 | -17.34% | 2 | 69 | 41.79% |
| DDOG241018P00145000 | 2024-04-11 1:29PM EDT | 145.00 | 23.98 | 22.50 | 24.20 | 0.00 | - | - | 1 | 43.56% |
| DDOG241018P00155000 | 2024-04-19 11:59AM EDT | 155.00 | 37.05 | 28.80 | 30.70 | 0.00 | - | 2 | 2 | 41.42% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 65.33% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 63.50% |
© 2024 Yahoo. All rights reserved.