Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117C00035000 | 2024-02-23 10:54AM EDT | 35.00 | 98.66 | 87.80 | 91.70 | 0.00 | - | 10 | 70 | 0.00% |
| DDOG250117C00040000 | 2024-04-23 9:43AM EDT | 40.00 | 85.85 | 91.50 | 95.10 | 0.00 | - | 1 | 91 | 96.24% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00045000 | 2024-02-13 4:43PM EDT | 45.00 | 88.15 | 77.80 | 81.85 | 0.00 | - | 3 | 64 | 0.00% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250117C00050000 | 2024-04-17 2:47PM EDT | 50.00 | 77.65 | 82.05 | 85.75 | 0.00 | - | 1 | 152 | 85.55% |
| DDOG250117C00055000 | 2024-04-25 10:15AM EDT | 55.00 | 73.00 | 77.65 | 81.15 | 0.00 | - | 2 | 73 | 82.20% |
| DDOG250117C00060000 | 2024-04-05 12:37PM EDT | 60.00 | 68.67 | 73.90 | 76.05 | 0.00 | - | 1 | 108 | 79.22% |
| DDOG250117C00065000 | 2024-04-19 11:25AM EDT | 65.00 | 60.88 | 68.80 | 72.05 | 0.00 | - | 1 | 274 | 75.27% |
| DDOG250117C00070000 | 2024-04-26 12:50PM EDT | 70.00 | 65.00 | 65.45 | 66.50 | +4.50 | +7.44% | 1 | 284 | 71.89% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 62.90 | 64.70 | 0.00 | - | 8 | 8 | 70.42% |
| DDOG250117C00075000 | 2024-04-22 1:25PM EDT | 75.00 | 61.02 | 60.45 | 62.05 | +9.37 | +18.14% | 5 | 495 | 67.08% |
| DDOG250117C00077500 | 2024-01-22 10:42AM EDT | 77.50 | 63.87 | 52.85 | 55.30 | 0.00 | - | 4 | 8 | 43.93% |
| DDOG250117C00080000 | 2024-04-23 2:03PM EDT | 80.00 | 55.00 | 56.90 | 58.00 | 0.00 | - | 1 | 382 | 66.59% |
| DDOG250117C00082500 | 2024-03-08 1:04PM EDT | 82.50 | 47.85 | 48.75 | 49.55 | 0.00 | - | 1 | 46 | 32.98% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 85.00 | 49.19 | 52.70 | 55.35 | 0.00 | - | 1 | 264 | 66.96% |
| DDOG250117C00087500 | 2024-02-13 10:49AM EDT | 87.50 | 55.60 | 44.05 | 46.30 | 0.00 | - | 7 | 60 | 41.52% |
| DDOG250117C00090000 | 2024-04-19 10:42AM EDT | 90.00 | 48.60 | 49.00 | 50.20 | +6.75 | +16.13% | 1 | 301 | 63.06% |
| DDOG250117C00092500 | 2024-02-13 4:55PM EDT | 92.50 | 49.65 | 40.50 | 41.85 | 0.00 | - | 2 | 66 | 39.80% |
| DDOG250117C00095000 | 2024-04-11 11:27AM EDT | 95.00 | 44.10 | 44.70 | 46.70 | 0.00 | - | 3 | 162 | 60.91% |
| DDOG250117C00097500 | 2024-03-19 1:01PM EDT | 97.50 | 35.85 | 37.25 | 40.15 | 0.00 | - | 18 | 341 | 47.87% |
| DDOG250117C00100000 | 2024-04-22 11:33AM EDT | 100.00 | 31.86 | 41.60 | 43.90 | 0.00 | - | 4 | 1,035 | 61.43% |
| DDOG250117C00105000 | 2024-04-19 10:28AM EDT | 105.00 | 37.49 | 38.10 | 40.45 | +5.54 | +17.34% | 1 | 114 | 59.85% |
| DDOG250117C00110000 | 2024-04-26 2:13PM EDT | 110.00 | 34.67 | 34.50 | 36.90 | +5.30 | +18.05% | 2 | 287 | 57.70% |
| DDOG250117C00115000 | 2024-04-23 11:34AM EDT | 115.00 | 32.02 | 31.20 | 33.25 | +3.47 | +12.15% | 5 | 3,454 | 55.57% |
| DDOG250117C00120000 | 2024-04-26 9:42AM EDT | 120.00 | 28.80 | 29.05 | 30.00 | +7.57 | +35.66% | 1 | 1,941 | 55.07% |
| DDOG250117C00125000 | 2024-04-26 11:27AM EDT | 125.00 | 25.45 | 25.45 | 28.10 | +3.85 | +17.82% | 5 | 2,768 | 54.08% |
| DDOG250117C00130000 | 2024-04-26 3:49PM EDT | 130.00 | 23.45 | 22.95 | 25.10 | +4.15 | +21.50% | 48 | 2,675 | 52.75% |
| DDOG250117C00135000 | 2024-04-19 11:43AM EDT | 135.00 | 16.35 | 21.60 | 21.90 | 0.00 | - | 1 | 2,515 | 52.18% |
| DDOG250117C00140000 | 2024-04-26 2:13PM EDT | 140.00 | 19.07 | 19.40 | 20.10 | +2.31 | +13.78% | 267 | 1,490 | 51.88% |
| DDOG250117C00145000 | 2024-04-10 12:34PM EDT | 145.00 | 14.00 | 17.40 | 18.65 | 0.00 | - | 5 | 900 | 51.86% |
| DDOG250117C00150000 | 2024-04-26 2:31PM EDT | 150.00 | 15.16 | 14.65 | 15.90 | +1.81 | +13.56% | 1 | 856 | 50.63% |
| DDOG250117C00155000 | 2024-04-24 10:21AM EDT | 155.00 | 14.00 | 14.00 | 14.40 | +1.78 | +14.57% | 2 | 1,638 | 50.04% |
| DDOG250117C00160000 | 2024-04-26 3:00PM EDT | 160.00 | 12.20 | 12.50 | 13.70 | +1.35 | +12.44% | 20 | 1,866 | 50.53% |
| DDOG250117C00165000 | 2024-04-18 12:44PM EDT | 165.00 | 9.40 | 11.15 | 11.45 | 0.00 | - | 1 | 469 | 49.46% |
| DDOG250117C00170000 | 2024-04-24 1:42PM EDT | 170.00 | 8.55 | 9.95 | 10.10 | 0.00 | - | 8 | 632 | 48.81% |
| DDOG250117C00175000 | 2024-04-24 10:11AM EDT | 175.00 | 7.60 | 8.85 | 9.10 | 0.00 | - | 2 | 200 | 48.75% |
| DDOG250117C00180000 | 2024-04-24 2:26PM EDT | 180.00 | 7.58 | 7.90 | 8.15 | +0.88 | +13.13% | 6 | 410 | 48.57% |
| DDOG250117C00185000 | 2024-04-23 2:03PM EDT | 185.00 | 6.30 | 6.15 | 7.25 | -0.30 | -4.55% | 3 | 1,053 | 48.29% |
| DDOG250117C00190000 | 2024-04-26 10:33AM EDT | 190.00 | 5.60 | 6.20 | 6.45 | +1.15 | +25.84% | 1 | 60 | 48.05% |
| DDOG250117C00195000 | 2024-04-26 1:25PM EDT | 195.00 | 5.40 | 5.50 | 5.75 | +1.40 | +35.00% | 3 | 31 | 47.87% |
| DDOG250117C00200000 | 2024-04-25 10:56AM EDT | 200.00 | 3.54 | 4.90 | 5.10 | 0.00 | - | 1 | 156 | 47.64% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117P00035000 | 2024-04-05 2:34PM EDT | 35.00 | 0.17 | 0.06 | 0.24 | 0.00 | - | 3 | 371 | 68.16% |
| DDOG250117P00040000 | 2024-04-25 3:41PM EDT | 40.00 | 0.31 | 0.10 | 0.28 | 0.00 | - | 2 | 363 | 63.57% |
| DDOG250117P00042500 | 2024-04-25 3:40PM EDT | 42.50 | 0.39 | 0.12 | 0.59 | 0.00 | - | 2 | 2 | 66.36% |
| DDOG250117P00045000 | 2024-04-25 3:41PM EDT | 45.00 | 0.47 | 0.14 | 0.63 | 0.00 | - | 2 | 166 | 64.06% |
| DDOG250117P00047500 | 2024-04-25 3:43PM EDT | 47.50 | 0.54 | 0.17 | 0.70 | 0.00 | - | 2 | 10 | 62.31% |
| DDOG250117P00050000 | 2024-04-19 3:30PM EDT | 50.00 | 0.71 | 0.22 | 0.70 | 0.00 | - | 1 | 105 | 59.96% |
| DDOG250117P00055000 | 2024-04-17 11:53AM EDT | 55.00 | 0.75 | 0.42 | 0.99 | 0.00 | - | 1 | 1,548 | 58.91% |
| DDOG250117P00060000 | 2024-04-09 1:24PM EDT | 60.00 | 1.07 | 0.68 | 1.27 | 0.00 | - | 1,302 | 1,850 | 57.25% |
| DDOG250117P00065000 | 2024-03-08 11:59AM EDT | 65.00 | 1.80 | 1.38 | 1.55 | 0.00 | - | 1 | 255 | 57.10% |
| DDOG250117P00070000 | 2024-04-12 3:31PM EDT | 70.00 | 1.75 | 1.48 | 1.74 | 0.00 | - | 3 | 845 | 53.19% |
| DDOG250117P00072500 | 2024-04-25 12:50PM EDT | 72.50 | 2.47 | 1.60 | 2.03 | 0.00 | - | 1 | 115 | 52.28% |
| DDOG250117P00075000 | 2024-04-22 3:11PM EDT | 75.00 | 2.80 | 2.02 | 2.39 | 0.00 | - | 1 | 1,353 | 52.52% |
| DDOG250117P00077500 | 2024-04-10 2:39PM EDT | 77.50 | 2.80 | 2.33 | 2.72 | 0.00 | - | 1 | 27 | 52.02% |
| DDOG250117P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 3.00 | 2.62 | 2.95 | -0.85 | -22.08% | 1 | 655 | 51.03% |
| DDOG250117P00082500 | 2024-04-22 1:26PM EDT | 82.50 | 4.09 | 2.93 | 3.25 | 0.00 | - | 4 | 129 | 50.18% |
| DDOG250117P00085000 | 2024-04-25 3:47PM EDT | 85.00 | 4.35 | 3.40 | 3.65 | 0.00 | - | 33 | 654 | 50.45% |
| DDOG250117P00087500 | 2024-04-22 11:47AM EDT | 87.50 | 5.35 | 3.75 | 5.90 | 0.00 | - | 1 | 179 | 53.10% |
| DDOG250117P00090000 | 2024-04-23 1:03PM EDT | 90.00 | 4.90 | 4.15 | 4.55 | 0.00 | - | 1 | 520 | 49.37% |
| DDOG250117P00092500 | 2024-04-24 10:06AM EDT | 92.50 | 5.25 | 4.70 | 5.05 | 0.00 | - | 8 | 1,574 | 48.83% |
| DDOG250117P00095000 | 2024-04-23 2:48PM EDT | 95.00 | 5.81 | 5.20 | 5.60 | 0.00 | - | 1 | 3,416 | 48.34% |
| DDOG250117P00097500 | 2024-04-23 3:08PM EDT | 97.50 | 6.55 | 5.80 | 6.20 | 0.00 | - | 2 | 510 | 47.89% |
| DDOG250117P00100000 | 2024-04-26 2:14PM EDT | 100.00 | 6.83 | 6.40 | 6.85 | -1.57 | -18.69% | 6 | 1,735 | 47.49% |
| DDOG250117P00105000 | 2024-04-26 11:44AM EDT | 105.00 | 8.60 | 7.80 | 8.25 | -1.25 | -12.69% | 7 | 1,317 | 46.58% |
| DDOG250117P00110000 | 2024-04-26 2:21PM EDT | 110.00 | 9.85 | 9.35 | 9.80 | -1.58 | -13.82% | 8 | 1,689 | 45.63% |
| DDOG250117P00115000 | 2024-04-26 11:44AM EDT | 115.00 | 12.10 | 11.15 | 11.55 | -1.60 | -11.68% | 6 | 308 | 44.74% |
| DDOG250117P00120000 | 2024-04-26 2:14PM EDT | 120.00 | 13.50 | 13.10 | 14.25 | -2.18 | -13.90% | 7 | 1,837 | 45.73% |
| DDOG250117P00125000 | 2024-04-24 2:23PM EDT | 125.00 | 16.45 | 15.30 | 15.70 | -0.55 | -3.24% | 5 | 408 | 43.20% |
| DDOG250117P00130000 | 2024-04-18 12:09PM EDT | 130.00 | 19.95 | 16.85 | 18.05 | 0.00 | - | 3 | 1,730 | 42.40% |
| DDOG250117P00135000 | 2024-04-19 10:49AM EDT | 135.00 | 24.10 | 19.35 | 20.65 | 0.00 | - | 2 | 853 | 41.72% |
| DDOG250117P00140000 | 2024-04-25 10:00AM EDT | 140.00 | 27.45 | 22.15 | 23.65 | 0.00 | - | 1 | 378 | 41.50% |
| DDOG250117P00145000 | 2024-04-24 10:08AM EDT | 145.00 | 27.80 | 25.30 | 27.20 | 0.00 | - | 7 | 270 | 42.10% |
| DDOG250117P00150000 | 2024-04-24 3:58PM EDT | 150.00 | 31.70 | 28.25 | 30.30 | 0.00 | - | 100 | 634 | 41.28% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 31.00 | 33.30 | 0.00 | - | 11 | 325 | 39.83% |
| DDOG250117P00160000 | 2024-04-19 2:46PM EDT | 160.00 | 43.80 | 35.35 | 36.80 | 0.00 | - | 26 | 70 | 39.12% |
| DDOG250117P00165000 | 2024-02-12 12:19PM EDT | 165.00 | 40.70 | 43.55 | 46.45 | 0.00 | - | 27 | 20 | 52.88% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 110.98% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 54.48% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 58.83% |
| DDOG250117P00190000 | 2024-04-04 1:06PM EDT | 190.00 | 65.30 | 59.70 | 61.25 | 0.00 | - | 1 | 0 | 36.01% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 61.88% |
© 2024 Yahoo. All rights reserved.