Canada Markets open in 13 mins

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.07-6.98 (-7.34%)
At close: 04:00PM EDT
87.60 -0.47 (-0.53%)
Pre-Market: 09:16AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDOG220520C000650002022-05-05 2:02PM EDT65.0044.450.000.000.00--20.00%
DDOG220520C000700002022-05-18 11:31AM EDT70.0018.200.000.000.00-2002160.00%
DDOG220520C000750002022-05-04 9:33AM EDT75.0018.050.000.000.00-4180.00%
DDOG220520C000800002022-05-18 3:27PM EDT80.008.100.000.000.00-239130.00%
DDOG220520C000850002022-05-18 3:34PM EDT85.005.050.000.000.00-1632480.00%
DDOG220520C000900002022-05-18 3:53PM EDT90.002.240.000.000.00-2503106.25%
DDOG220520C000950002022-05-18 3:55PM EDT95.000.700.000.000.00-26837525.00%
DDOG220520C000960002022-05-18 3:31PM EDT96.000.520.000.000.00-123125.00%
DDOG220520C000980002022-05-18 2:15PM EDT98.000.290.000.000.00-1638625.00%
DDOG220520C000990002022-05-18 3:24PM EDT99.000.240.000.000.00-579150.00%
DDOG220520C001000002022-05-18 3:55PM EDT100.000.200.000.000.00-3861,04750.00%
DDOG220520C001010002022-05-18 2:55PM EDT101.000.180.000.000.00-5514450.00%
DDOG220520C001020002022-05-18 2:08PM EDT102.000.150.000.000.00-494750.00%
DDOG220520C001030002022-05-18 3:14PM EDT103.000.110.000.000.00-11813250.00%
DDOG220520C001040002022-05-18 3:13PM EDT104.000.100.000.000.00-1760250.00%
DDOG220520C001050002022-05-18 3:22PM EDT105.000.090.000.000.00-6485850.00%
DDOG220520C001060002022-05-18 1:37PM EDT106.000.080.000.000.00-1611650.00%
DDOG220520C001070002022-05-18 3:59PM EDT107.000.060.000.000.00-3413350.00%
DDOG220520C001080002022-05-18 2:17PM EDT108.000.080.000.000.00-617850.00%
DDOG220520C001090002022-05-18 3:05PM EDT109.000.060.000.000.00-638250.00%
DDOG220520C001100002022-05-18 3:55PM EDT110.000.050.000.000.00-482,12850.00%
DDOG220520C001110002022-05-18 3:00PM EDT111.000.050.000.000.00-620050.00%
DDOG220520C001120002022-05-17 12:43PM EDT112.000.040.000.000.00-411350.00%
DDOG220520C001130002022-05-18 11:41AM EDT113.000.040.000.000.00-411950.00%
DDOG220520C001140002022-05-18 1:40PM EDT114.000.050.000.000.00-2111150.00%
DDOG220520C001150002022-05-18 1:40PM EDT115.000.040.000.000.00-5688150.00%
DDOG220520C001160002022-05-17 2:25PM EDT116.000.050.000.000.00-210850.00%
DDOG220520C001170002022-05-18 1:40PM EDT117.000.040.000.000.00-1111450.00%
DDOG220520C001180002022-05-18 3:59PM EDT118.000.020.000.000.00-109750.00%
DDOG220520C001190002022-05-18 11:30AM EDT119.000.030.000.000.00-210250.00%
DDOG220520C001200002022-05-18 3:35PM EDT120.000.020.000.000.00-281,23950.00%
DDOG220520C001210002022-05-17 2:24PM EDT121.000.040.000.000.00-6051450.00%
DDOG220520C001220002022-05-17 3:20PM EDT122.000.050.000.000.00-113250.00%
DDOG220520C001230002022-05-18 2:21PM EDT123.000.040.000.000.00-4532550.00%
DDOG220520C001240002022-05-18 1:16PM EDT124.000.040.000.000.00-1110850.00%
DDOG220520C001250002022-05-18 2:21PM EDT125.000.040.000.000.00-221,30150.00%
DDOG220520C001260002022-05-18 1:41PM EDT126.000.040.000.000.00-279050.00%
DDOG220520C001270002022-05-17 1:53PM EDT127.000.030.000.000.00-4256650.00%
DDOG220520C001280002022-05-18 1:41PM EDT128.000.030.000.000.00-8018550.00%
DDOG220520C001290002022-05-18 1:40PM EDT129.000.030.000.000.00-1112450.00%
DDOG220520C001300002022-05-18 1:41PM EDT130.000.030.000.000.00-221,88050.00%
DDOG220520C001310002022-05-17 1:00PM EDT131.000.040.000.000.00-7418950.00%
DDOG220520C001320002022-05-18 12:41PM EDT132.000.030.000.000.00-614050.00%
DDOG220520C001330002022-05-18 3:34PM EDT133.000.020.000.000.00-110950.00%
DDOG220520C001340002022-05-17 12:59PM EDT134.000.030.000.000.00-616050.00%
DDOG220520C001350002022-05-18 12:46PM EDT135.000.010.000.000.00-202,35050.00%
DDOG220520C001360002022-05-18 3:05PM EDT136.000.020.000.000.00-45450.00%
DDOG220520C001370002022-05-06 1:12PM EDT137.001.520.000.000.00-162750.00%
DDOG220520C001380002022-05-18 10:03AM EDT138.000.020.000.000.00-512350.00%
DDOG220520C001390002022-05-17 12:40PM EDT139.000.030.000.000.00-84050.00%
DDOG220520C001400002022-05-18 10:00AM EDT140.000.010.000.000.00-521,50450.00%
DDOG220520C001410002022-05-06 9:46AM EDT141.000.350.000.000.00-19550.00%
DDOG220520C001420002022-05-18 1:11PM EDT142.000.010.000.000.00-12050.00%
DDOG220520C001430002022-05-16 3:20PM EDT143.000.030.000.000.00-25350.00%
DDOG220520C001440002022-05-18 1:42PM EDT144.000.020.000.000.00-104450.00%
DDOG220520C001450002022-05-18 2:36PM EDT145.000.010.000.000.00-211,56150.00%
DDOG220520C001460002022-05-13 11:17AM EDT146.000.090.000.000.00-103450.00%
DDOG220520C001470002022-05-17 1:03PM EDT147.000.020.000.000.00-154050.00%
DDOG220520C001480002022-05-18 1:46PM EDT148.000.020.000.000.00-4011050.00%
DDOG220520C001490002022-05-12 3:43PM EDT149.000.080.000.000.00-65550.00%
DDOG220520C001500002022-05-18 3:19PM EDT150.000.020.000.000.00-112,09550.00%
DDOG220520C001525002022-05-12 3:43PM EDT152.500.070.000.000.00-2520750.00%
DDOG220520C001550002022-05-17 12:26PM EDT155.000.020.000.000.00-2236250.00%
DDOG220520C001575002022-05-17 11:55AM EDT157.500.020.000.000.00-144100.00%
DDOG220520C001600002022-05-18 10:17AM EDT160.000.020.000.000.00-57,863100.00%
DDOG220520C001625002022-05-17 11:55AM EDT162.500.020.000.000.00-19650.00%
DDOG220520C001650002022-05-16 9:42AM EDT165.000.060.000.000.00-121,04150.00%
DDOG220520C001700002022-05-18 10:25AM EDT170.000.010.000.000.00-2044950.00%
DDOG220520C001750002022-05-18 1:41PM EDT175.000.020.000.000.00-1852350.00%
DDOG220520C001800002022-05-18 2:38PM EDT180.000.010.000.000.00-101,46550.00%
DDOG220520C001850002022-05-17 11:47AM EDT185.000.020.000.000.00-19150.00%
DDOG220520C001900002022-05-16 10:01AM EDT190.000.010.000.000.00-3230950.00%
DDOG220520C001950002022-05-09 11:58AM EDT195.000.050.000.000.00-714450.00%
DDOG220520C002000002022-05-11 11:20AM EDT200.000.030.000.000.00-18550.00%
DDOG220520C002100002022-05-09 10:09AM EDT210.000.050.000.000.00-159350.00%
DDOG220520C002200002022-05-04 3:28PM EDT220.000.060.000.000.00-41850.00%
DDOG220520C002300002022-05-17 3:29PM EDT230.000.010.000.000.00-935050.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDOG220520P000550002022-05-16 1:28PM EDT55.000.010.000.000.00-237150.00%
DDOG220520P000600002022-05-18 2:14PM EDT60.000.030.000.000.00-5386450.00%
DDOG220520P000650002022-05-18 3:53PM EDT65.000.050.000.000.00-1011,58650.00%
DDOG220520P000700002022-05-18 3:40PM EDT70.000.140.000.000.00-8438950.00%
DDOG220520P000750002022-05-18 3:51PM EDT75.000.430.000.000.00-15761950.00%
DDOG220520P000800002022-05-18 3:59PM EDT80.000.820.000.000.00-1,4801,35425.00%
DDOG220520P000850002022-05-18 3:51PM EDT85.002.170.000.000.00-2851,36712.50%
DDOG220520P000900002022-05-18 4:00PM EDT90.004.000.000.000.00-4587510.00%
DDOG220520P000930002022-05-18 2:36PM EDT93.006.250.000.000.00-62490.00%
DDOG220520P000940002022-05-18 11:50AM EDT94.006.740.000.000.00-291180.00%
DDOG220520P000950002022-05-18 3:22PM EDT95.008.850.000.000.00-1531,3570.00%
DDOG220520P000960002022-05-18 9:45AM EDT96.006.000.000.000.00-1480.00%
DDOG220520P000965002022-05-18 10:48AM EDT96.506.550.000.000.00-7560.00%
DDOG220520P000980002022-05-18 3:37PM EDT98.0010.830.000.000.00-26420.00%
DDOG220520P000985002022-05-18 10:18AM EDT98.506.450.000.000.00-170.00%
DDOG220520P001000002022-05-18 3:59PM EDT100.0012.200.000.000.00-866810.00%
DDOG220520P001010002022-05-18 11:54AM EDT101.0013.000.000.000.00-252280.00%
DDOG220520P001020002022-05-17 12:23PM EDT102.009.650.000.000.00-58670.00%
DDOG220520P001030002022-05-18 3:39PM EDT103.0015.190.000.000.00-202890.00%
DDOG220520P001040002022-05-17 11:19AM EDT104.0013.100.000.000.00-51440.00%
DDOG220520P001050002022-05-18 11:11AM EDT105.0015.250.000.000.00-25050.00%
DDOG220520P001060002022-05-18 10:08AM EDT106.0012.900.000.000.00-21440.00%
DDOG220520P001070002022-05-17 10:52AM EDT107.0018.500.000.000.00-181540.00%
DDOG220520P001080002022-05-18 1:50PM EDT108.0021.670.000.000.00-4920.00%
DDOG220520P001090002022-05-17 1:21PM EDT109.0015.150.000.000.00-341020.00%
DDOG220520P001100002022-05-18 11:12AM EDT110.0020.610.000.000.00-25450.00%
DDOG220520P001110002022-05-18 1:50PM EDT111.0024.480.000.000.00-4980.00%
DDOG220520P001120002022-05-18 10:03AM EDT112.0019.600.000.000.00-2390.00%
DDOG220520P001130002022-05-16 1:43PM EDT113.0016.370.000.000.00-10740.00%
DDOG220520P001140002022-05-16 1:32PM EDT114.0017.050.000.000.00-1280.00%
DDOG220520P001150002022-05-18 11:12AM EDT115.0025.630.000.000.00-21,2400.00%
DDOG220520P001160002022-05-13 3:31PM EDT116.009.250.000.000.00-13660.00%
DDOG220520P001170002022-05-13 12:02PM EDT117.0012.000.000.000.00-1510.00%
DDOG220520P001180002022-05-09 2:18PM EDT118.0022.250.000.000.00-1790.00%
DDOG220520P001190002022-05-16 2:25PM EDT119.0019.550.000.000.00-3530.00%
DDOG220520P001200002022-05-17 1:37PM EDT120.0025.650.000.000.00-1013710.00%
DDOG220520P001210002022-05-05 12:12PM EDT121.0015.750.000.000.00-9190.00%
DDOG220520P001220002022-05-11 2:42PM EDT122.0022.850.000.000.00-4260.00%
DDOG220520P001230002022-05-05 3:57PM EDT123.0027.500.000.000.00-1350.00%
DDOG220520P001240002022-05-17 1:48PM EDT124.0030.300.000.000.00-1200.00%
DDOG220520P001250002022-05-18 9:33AM EDT125.0030.000.000.000.00-44900.00%
DDOG220520P001260002022-05-18 9:33AM EDT126.0031.750.000.000.00-30600.00%
DDOG220520P001270002022-05-09 9:30AM EDT127.0020.850.000.000.00-2500.00%
DDOG220520P001280002022-05-05 2:24PM EDT128.0021.800.000.000.00-1490.00%
DDOG220520P001290002022-05-05 10:42AM EDT129.0020.100.000.000.00-3190.00%
DDOG220520P001300002022-05-18 11:16AM EDT130.0039.900.000.000.00-35250.00%
DDOG220520P001310002022-05-05 3:36PM EDT131.0021.750.000.000.00-6150.00%
DDOG220520P001320002022-04-28 3:29PM EDT132.0013.600.000.000.00-4810.00%
DDOG220520P001330002022-05-17 10:19AM EDT133.0040.210.000.000.00-1490.00%
DDOG220520P001340002022-05-11 3:19PM EDT134.0035.900.000.000.00-290.00%
DDOG220520P001350002022-05-18 3:07PM EDT135.0047.540.000.000.00-63750.00%
DDOG220520P001360002022-05-05 10:42AM EDT136.0026.350.000.000.00-470.00%
DDOG220520P001370002022-05-02 2:16PM EDT137.0025.100.000.000.00-4190.00%
DDOG220520P001380002022-05-02 2:23PM EDT138.0025.500.000.000.00-1150.00%
DDOG220520P001390002022-05-05 9:40AM EDT139.0019.340.000.000.00-2140.00%
DDOG220520P001400002022-05-18 2:49PM EDT140.0052.620.000.000.00-22,0390.00%
DDOG220520P001410002022-04-28 3:22PM EDT141.0018.700.000.000.00-330.00%
DDOG220520P001420002022-05-04 3:39PM EDT142.0027.700.000.000.00-190.00%
DDOG220520P001430002022-05-05 3:24PM EDT143.0034.600.000.000.00-220.00%
DDOG220520P001440002022-04-27 2:13PM EDT144.0026.000.000.000.00-2280.00%
DDOG220520P001450002022-05-17 3:46PM EDT145.0050.800.000.000.00-111840.00%
DDOG220520P001460002022-05-05 3:24PM EDT146.0037.500.000.000.00-3560.00%
DDOG220520P001470002022-05-04 3:19PM EDT147.0033.200.000.000.00-190.00%
DDOG220520P001480002022-05-04 3:39PM EDT148.0032.900.000.000.00--10.00%
DDOG220520P001490002022-04-22 10:52AM EDT149.0029.480.000.000.00-2130.00%
DDOG220520P001500002022-05-18 1:02PM EDT150.0062.620.000.000.00-15930.00%
DDOG220520P001525002022-04-20 3:49PM EDT152.5025.200.000.000.00--130.00%
DDOG220520P001550002022-05-17 11:07AM EDT155.0066.240.000.000.00-10400.00%
DDOG220520P001575002022-04-25 3:03PM EDT157.5039.500.000.000.00--00.00%
DDOG220520P001600002022-05-18 11:40AM EDT160.0071.700.000.000.00-25,8620.00%
DDOG220520P001650002022-05-18 3:46PM EDT165.0077.390.000.000.00-1440.00%
DDOG220520P001700002022-05-17 10:48AM EDT170.0080.650.000.000.00-3130.00%
DDOG220520P001750002022-05-09 2:45PM EDT175.0078.970.000.000.00-140.00%
DDOG220520P001800002022-04-05 11:24AM EDT180.0036.5071.2573.150.00-1150.00%
DDOG220520P001850002022-05-17 10:49AM EDT185.0095.550.000.000.00-4140.00%
DDOG220520P001900002022-05-10 1:40PM EDT190.0091.000.000.000.00-500.00%
DDOG220520P001950002022-03-28 11:45AM EDT195.0051.9072.8074.500.00--10.00%
DDOG220520P002000002022-04-18 10:09AM EDT200.0068.00107.65109.750.00-100.00%