Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524C00120000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 2.12 | 2.09 | 2.18 | -0.75 | -26.13% | 206 | 924 | 32.35% |
| DDOG240531C00120000 | 2024-05-17 1:25PM EDT | 2024-05-31 | 3.20 | 2.91 | 3.30 | -0.65 | -16.88% | 2 | 61 | 34.82% |
| DDOG240607C00120000 | 2024-05-17 2:15PM EDT | 2024-06-07 | 3.61 | 3.60 | 5.40 | -0.66 | -15.46% | 11 | 150 | 46.73% |
| DDOG240614C00120000 | 2024-05-17 11:22AM EDT | 2024-06-14 | 5.12 | 3.95 | 4.70 | -0.40 | -7.25% | 1 | 35 | 35.18% |
| DDOG240621C00120000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 4.85 | 4.70 | 4.90 | -0.65 | -11.82% | 99 | 2,143 | 32.81% |
| DDOG240628C00120000 | 2024-05-17 12:29PM EDT | 2024-06-28 | 5.75 | 4.60 | 6.10 | -0.99 | -14.69% | 2 | 26 | 37.35% |
| DDOG240719C00120000 | 2024-05-17 2:06PM EDT | 2024-07-19 | 6.75 | 6.65 | 6.80 | -0.95 | -12.34% | 29 | 1,298 | 34.03% |
| DDOG240920C00120000 | 2024-05-17 12:30PM EDT | 2024-09-20 | 12.03 | 11.60 | 11.75 | -0.47 | -3.76% | 16 | 2,655 | 41.74% |
| DDOG241018C00120000 | 2024-05-17 1:50PM EDT | 2024-10-18 | 13.10 | 12.85 | 14.00 | -0.68 | -4.93% | 5 | 143 | 45.05% |
| DDOG241220C00120000 | 2024-05-17 1:49PM EDT | 2024-12-20 | 17.00 | 16.60 | 17.50 | -1.10 | -6.08% | 1 | 241 | 47.56% |
| DDOG250117C00120000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 17.86 | 17.55 | 18.50 | -0.94 | -5.00% | 2 | 1,983 | 47.35% |
| DDOG250321C00120000 | 2024-05-17 1:09PM EDT | 2025-03-21 | 21.15 | 20.40 | 22.10 | -0.26 | -1.21% | 1 | 21 | 50.60% |
| DDOG250417C00120000 | 2024-04-25 1:24PM EDT | 2025-04-17 | 28.60 | 21.40 | 23.90 | 0.00 | - | 1 | 8 | 52.56% |
| DDOG250516C00120000 | 2024-05-16 10:53AM EDT | 2025-05-16 | 24.25 | 22.90 | 25.95 | 0.00 | - | 1 | 23 | 51.56% |
| DDOG250620C00120000 | 2024-05-17 1:44PM EDT | 2025-06-20 | 24.70 | 24.05 | 25.70 | +1.02 | +4.31% | 3 | 61 | 50.17% |
| DDOG260116C00120000 | 2024-05-17 12:27PM EDT | 2026-01-16 | 31.34 | 30.50 | 31.75 | -0.84 | -2.61% | 4 | 207 | 51.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240524P00120000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 1.95 | 1.86 | 1.93 | +0.04 | +2.09% | 99 | 78 | 29.64% |
| DDOG240531P00120000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 2.73 | 1.87 | 2.78 | +0.09 | +3.41% | 20 | 56 | 30.03% |
| DDOG240607P00120000 | 2024-05-17 12:13PM EDT | 2024-06-07 | 2.92 | 2.61 | 3.35 | -0.08 | -2.67% | 1 | 72 | 29.48% |
| DDOG240614P00120000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 3.80 | 3.15 | 4.75 | +0.45 | +13.43% | 4 | 26 | 36.10% |
| DDOG240621P00120000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 4.00 | 4.05 | 4.20 | -0.02 | -0.50% | 354 | 2,710 | 28.57% |
| DDOG240628P00120000 | 2024-05-16 1:29PM EDT | 2024-06-28 | 4.44 | 4.30 | 4.60 | 0.00 | - | 6 | 11 | 28.55% |
| DDOG240719P00120000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 5.55 | 5.45 | 5.65 | +0.05 | +0.91% | 29 | 1,095 | 28.60% |
| DDOG240920P00120000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 9.10 | 9.35 | 9.55 | -1.20 | -11.65% | 6 | 509 | 34.13% |
| DDOG241018P00120000 | 2024-05-17 1:52PM EDT | 2024-10-18 | 10.25 | 9.30 | 11.45 | +0.10 | +0.99% | 3 | 51 | 37.02% |
| DDOG241220P00120000 | 2024-05-15 1:13PM EDT | 2024-12-20 | 13.95 | 12.90 | 14.30 | 0.00 | - | 1 | 1,207 | 38.98% |
| DDOG250117P00120000 | 2024-05-16 10:55AM EDT | 2025-01-17 | 13.70 | 12.65 | 14.80 | 0.00 | - | 1 | 1,842 | 37.98% |
| DDOG250321P00120000 | 2024-05-16 3:11PM EDT | 2025-03-21 | 15.40 | 15.50 | 16.25 | 0.00 | - | 40 | 61 | 37.21% |
| DDOG250417P00120000 | 2024-05-09 10:59AM EDT | 2025-04-17 | 18.35 | 16.15 | 16.55 | 0.00 | - | 19 | 19 | 36.35% |
| DDOG250516P00120000 | 2024-05-09 11:30AM EDT | 2025-05-16 | 19.35 | 17.20 | 17.80 | 0.00 | - | 18 | 18 | 37.53% |
| DDOG250620P00120000 | 2024-05-10 3:21PM EDT | 2025-06-20 | 19.20 | 17.85 | 19.60 | 0.00 | - | - | 6 | 39.51% |
| DDOG260116P00120000 | 2024-05-15 11:58AM EDT | 2026-01-16 | 22.92 | 21.55 | 22.45 | 0.00 | - | 1 | 88 | 36.71% |
© 2024 Yahoo. All rights reserved.