Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620C00060000 | 2024-06-05 2:42PM EDT | 60.00 | 55.75 | 61.25 | 63.20 | 0.00 | - | - | 9 | 68.02% |
| DDOG250620C00065000 | 2024-06-07 12:27PM EDT | 65.00 | 51.95 | 57.50 | 58.80 | 0.00 | - | 3 | 3 | 65.95% |
| DDOG250620C00070000 | 2024-06-12 10:40AM EDT | 70.00 | 55.20 | 53.25 | 54.20 | 0.00 | - | 5 | 13 | 62.13% |
| DDOG250620C00075000 | 2024-06-07 10:40AM EDT | 75.00 | 43.70 | 49.15 | 50.10 | 0.00 | - | 1 | 1 | 59.57% |
| DDOG250620C00080000 | 2024-06-18 12:24PM EDT | 80.00 | 45.30 | 45.25 | 46.25 | 0.00 | - | 1 | 19 | 57.59% |
| DDOG250620C00085000 | 2024-06-05 2:49PM EDT | 85.00 | 36.60 | 41.50 | 42.85 | 0.00 | - | 1 | 2 | 56.26% |
| DDOG250620C00090000 | 2024-06-17 3:54PM EDT | 90.00 | 38.70 | 38.00 | 39.00 | 0.00 | - | 4 | 4 | 54.30% |
| DDOG250620C00095000 | 2024-06-07 10:38AM EDT | 95.00 | 30.05 | 34.85 | 35.55 | 0.00 | - | 2 | 7 | 53.08% |
| DDOG250620C00100000 | 2024-06-12 1:06PM EDT | 100.00 | 33.15 | 31.75 | 32.45 | 0.00 | - | 1 | 8 | 52.01% |
| DDOG250620C00105000 | 2024-06-03 9:35AM EDT | 105.00 | 25.00 | 28.85 | 29.50 | 0.00 | - | 1 | 2 | 51.02% |
| DDOG250620C00110000 | 2024-06-20 10:13AM EDT | 110.00 | 25.32 | 25.80 | 26.75 | 0.00 | - | 1 | 33 | 50.84% |
| DDOG250620C00115000 | 2024-06-12 1:02PM EDT | 115.00 | 24.65 | 23.50 | 24.20 | 0.00 | - | 8 | 51 | 49.99% |
| DDOG250620C00120000 | 2024-06-21 12:42PM EDT | 120.00 | 21.35 | 21.15 | 21.80 | +0.35 | +1.67% | 50 | 66 | 49.14% |
| DDOG250620C00125000 | 2024-06-17 1:09PM EDT | 125.00 | 19.03 | 19.00 | 19.65 | 0.00 | - | 1 | 19 | 48.51% |
| DDOG250620C00130000 | 2024-05-16 11:12AM EDT | 130.00 | 21.25 | 17.45 | 17.85 | 0.00 | - | 5 | 5 | 48.30% |
| DDOG250620C00135000 | 2024-06-21 3:38PM EDT | 135.00 | 15.00 | 14.50 | 15.75 | -1.55 | -9.37% | 7 | 226 | 47.15% |
| DDOG250620C00140000 | 2024-06-17 2:10PM EDT | 140.00 | 14.35 | 13.65 | 14.15 | 0.00 | - | 2 | 108 | 46.78% |
| DDOG250620C00145000 | 2024-06-21 3:10PM EDT | 145.00 | 11.85 | 12.15 | 12.70 | -0.70 | -5.58% | 4 | 294 | 46.44% |
| DDOG250620C00150000 | 2024-06-11 2:18PM EDT | 150.00 | 9.70 | 10.70 | 11.25 | 0.00 | - | 28 | 96 | 45.83% |
| DDOG250620C00155000 | 2024-06-05 12:42PM EDT | 155.00 | 7.70 | 9.45 | 10.10 | 0.00 | - | 1 | 30 | 45.63% |
| DDOG250620C00160000 | 2024-06-13 12:13PM EDT | 160.00 | 9.55 | 8.40 | 8.95 | 0.00 | - | 1 | 113 | 45.18% |
| DDOG250620C00165000 | 2024-06-21 3:40PM EDT | 165.00 | 7.50 | 7.40 | 7.95 | +1.70 | +29.31% | 2 | 73 | 44.85% |
| DDOG250620C00170000 | 2024-06-12 10:06AM EDT | 170.00 | 7.58 | 6.55 | 7.15 | 0.00 | - | 1 | 172 | 44.79% |
| DDOG250620C00175000 | 2024-06-18 3:40PM EDT | 175.00 | 6.05 | 5.75 | 6.50 | 0.00 | - | 60 | 357 | 44.92% |
| DDOG250620C00180000 | 2024-06-12 2:22PM EDT | 180.00 | 5.50 | 5.00 | 5.75 | 0.00 | - | 4 | 66 | 44.59% |
| DDOG250620C00185000 | 2024-06-20 3:58PM EDT | 185.00 | 4.40 | 4.50 | 5.00 | 0.00 | - | 3 | 141 | 44.04% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620P00055000 | 2024-06-12 1:14PM EDT | 55.00 | 1.16 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 54.77% |
| DDOG250620P00060000 | 2024-06-14 2:02PM EDT | 60.00 | 1.57 | 0.00 | 3.60 | 0.00 | - | 2 | 10 | 50.92% |
| DDOG250620P00065000 | 2024-06-04 1:44PM EDT | 65.00 | 2.94 | 1.77 | 2.85 | 0.00 | - | 1 | 23 | 52.33% |
| DDOG250620P00070000 | 2024-06-14 12:51PM EDT | 70.00 | 2.75 | 1.76 | 3.05 | 0.00 | - | 1 | 104 | 48.15% |
| DDOG250620P00075000 | 2024-06-05 10:19AM EDT | 75.00 | 4.65 | 2.48 | 3.60 | 0.00 | - | 56 | 66 | 45.71% |
| DDOG250620P00080000 | 2024-06-14 12:28PM EDT | 80.00 | 4.45 | 2.85 | 4.55 | 0.00 | - | 5 | 69 | 44.63% |
| DDOG250620P00085000 | 2024-06-14 1:20PM EDT | 85.00 | 5.50 | 4.80 | 5.65 | 0.00 | - | 1 | 1,108 | 43.57% |
| DDOG250620P00090000 | 2024-06-07 1:22PM EDT | 90.00 | 8.29 | 6.20 | 6.90 | 0.00 | - | 26 | 347 | 42.47% |
| DDOG250620P00095000 | 2024-06-12 9:30AM EDT | 95.00 | 8.35 | 7.80 | 8.20 | 0.00 | - | 10 | 41 | 41.07% |
| DDOG250620P00100000 | 2024-06-21 2:00PM EDT | 100.00 | 9.80 | 9.45 | 9.90 | -0.25 | -2.49% | 10 | 68 | 40.30% |
| DDOG250620P00105000 | 2024-05-31 11:07AM EDT | 105.00 | 14.70 | 11.30 | 12.25 | 0.00 | - | 1 | 34 | 40.61% |
| DDOG250620P00110000 | 2024-06-04 11:25AM EDT | 110.00 | 17.10 | 13.35 | 14.05 | 0.00 | - | 13 | 65 | 39.10% |
| DDOG250620P00115000 | 2024-05-15 11:25AM EDT | 115.00 | 16.07 | 15.50 | 16.35 | 0.00 | - | - | 1 | 38.30% |
| DDOG250620P00120000 | 2024-06-17 2:55PM EDT | 120.00 | 18.50 | 18.10 | 19.50 | 0.00 | - | 348 | 284 | 38.90% |
| DDOG250620P00125000 | 2024-05-21 11:35AM EDT | 125.00 | 19.80 | 21.60 | 22.20 | 0.00 | - | 1 | 77 | 38.07% |
| DDOG250620P00140000 | 2024-05-28 1:39PM EDT | 140.00 | 28.45 | 30.05 | 30.95 | 0.00 | - | 26 | 63 | 34.42% |
| DDOG250620P00145000 | 2024-05-23 3:24PM EDT | 145.00 | 31.75 | 32.60 | 34.45 | 0.00 | - | - | 55 | 33.62% |
© 2024 Yahoo. All rights reserved.