Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218C00075000 | 2024-06-12 1:29PM EDT | 75.00 | 59.75 | 58.00 | 61.35 | 0.00 | - | - | 5 | 59.58% |
| DDOG261218C00090000 | 2024-06-18 11:09AM EDT | 90.00 | 51.00 | 49.80 | 53.35 | 0.00 | - | 3 | 5 | 57.52% |
| DDOG261218C00100000 | 2024-06-10 12:02PM EDT | 100.00 | 42.06 | 43.85 | 47.95 | 0.00 | - | 9 | 9 | 54.99% |
| DDOG261218C00105000 | 2024-05-31 12:33PM EDT | 105.00 | 38.43 | 42.45 | 45.20 | 0.00 | - | 1 | 1 | 54.80% |
| DDOG261218C00110000 | 2024-06-14 10:11AM EDT | 110.00 | 40.10 | 40.20 | 42.35 | 0.00 | - | 2 | 41 | 53.74% |
| DDOG261218C00115000 | 2024-06-17 2:15PM EDT | 115.00 | 39.00 | 38.05 | 40.60 | 0.00 | - | 1 | 8 | 53.48% |
| DDOG261218C00120000 | 2024-06-18 10:33AM EDT | 120.00 | 36.30 | 35.95 | 37.80 | 0.00 | - | 1 | 18 | 52.36% |
| DDOG261218C00125000 | 2024-06-21 2:32PM EDT | 125.00 | 33.75 | 33.25 | 36.35 | -0.05 | -0.15% | 50 | 65 | 51.69% |
| DDOG261218C00130000 | 2024-06-14 9:57AM EDT | 130.00 | 33.00 | 31.35 | 34.65 | 0.00 | - | 1 | 3 | 51.31% |
| DDOG261218C00140000 | 2024-06-21 2:34PM EDT | 140.00 | 28.50 | 28.60 | 30.95 | -0.30 | -1.04% | 206 | 10 | 50.76% |
| DDOG261218C00145000 | 2024-06-21 3:26PM EDT | 145.00 | 26.75 | 27.00 | 30.00 | +26.75 | - | 114 | 0 | 50.81% |
| DDOG261218C00150000 | 2024-06-21 2:33PM EDT | 150.00 | 25.35 | 25.55 | 26.80 | +0.05 | +0.20% | 72 | 7 | 50.17% |
| DDOG261218C00155000 | 2024-06-21 3:10PM EDT | 155.00 | 23.85 | 24.00 | 25.60 | +23.85 | - | 57 | 0 | 50.14% |
| DDOG261218C00160000 | 2024-06-21 2:32PM EDT | 160.00 | 22.55 | 21.00 | 24.35 | -0.55 | -2.38% | 15 | 3 | 49.95% |
| DDOG261218C00165000 | 2024-06-21 2:38PM EDT | 165.00 | 21.40 | 20.00 | 23.70 | +21.40 | - | 57 | 3 | 50.49% |
| DDOG261218C00175000 | 2024-06-20 9:30AM EDT | 175.00 | 19.05 | 18.95 | 20.20 | 0.00 | - | 5 | 29 | 48.38% |
| DDOG261218C00180000 | 2024-06-11 3:58PM EDT | 180.00 | 17.90 | 17.55 | 19.70 | 0.00 | - | 2 | 4 | 48.92% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218P00055000 | 2024-06-05 12:31PM EDT | 55.00 | 4.66 | 2.00 | 6.60 | 0.00 | - | - | 5 | 53.97% |
| DDOG261218P00065000 | 2024-05-31 12:11PM EDT | 65.00 | 7.55 | 4.00 | 7.65 | 0.00 | - | 4 | 4 | 47.42% |
| DDOG261218P00070000 | 2024-06-14 11:27AM EDT | 70.00 | 7.90 | 5.45 | 8.85 | 0.00 | - | 4 | 13 | 46.02% |
| DDOG261218P00080000 | 2024-06-04 1:11PM EDT | 80.00 | 12.21 | 8.65 | 11.50 | 0.00 | - | 3 | 3 | 43.32% |
| DDOG261218P00085000 | 2024-06-11 1:04PM EDT | 85.00 | 11.95 | 10.05 | 13.65 | 0.00 | - | 1 | 6 | 43.32% |
| DDOG261218P00090000 | 2024-06-10 2:04PM EDT | 90.00 | 14.70 | 12.30 | 15.25 | 0.00 | - | - | 1 | 42.05% |
| DDOG261218P00100000 | 2024-06-12 11:23AM EDT | 100.00 | 17.65 | 15.50 | 20.00 | 0.00 | - | 5 | 5 | 41.59% |
| DDOG261218P00105000 | 2024-06-04 1:09PM EDT | 105.00 | 22.85 | 18.60 | 21.45 | 0.00 | - | 2 | 2 | 39.63% |
| DDOG261218P00110000 | 2024-06-21 10:02AM EDT | 110.00 | 22.50 | 21.30 | 24.00 | -0.03 | -0.13% | 1 | 8 | 39.21% |
| DDOG261218P00115000 | 2024-06-14 12:52PM EDT | 115.00 | 25.21 | 22.50 | 27.00 | 0.00 | - | 1 | 1 | 39.26% |
| DDOG261218P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 27.87 | 25.60 | 28.90 | 0.00 | - | 5 | 10 | 37.57% |
| DDOG261218P00125000 | 2024-06-14 10:22AM EDT | 125.00 | 30.37 | 28.90 | 31.95 | 0.00 | - | - | 20 | 37.34% |
| DDOG261218P00135000 | 2024-06-10 10:07AM EDT | 135.00 | 38.15 | 33.50 | 38.00 | 0.00 | - | 20 | 20 | 36.35% |
| DDOG261218P00150000 | 2024-06-20 9:47AM EDT | 150.00 | 46.09 | 43.90 | 47.25 | 0.00 | - | 1 | 10 | 33.98% |
© 2024 Yahoo. All rights reserved.