Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00095000 | 2024-05-10 2:12PM EDT | 2024-05-17 | 23.61 | 22.20 | 26.10 | +5.13 | +27.76% | 25 | 49 | 89.45% |
| DDOG240607C00095000 | 2024-05-07 11:29AM EDT | 2024-06-07 | 19.25 | 22.60 | 26.30 | 0.00 | - | - | 20 | 54.49% |
| DDOG240621C00095000 | 2024-05-10 2:12PM EDT | 2024-06-21 | 24.22 | 23.00 | 26.80 | +3.01 | +14.19% | 25 | 175 | 52.49% |
| DDOG240719C00095000 | 2024-03-18 2:11PM EDT | 2024-07-19 | 30.35 | 30.70 | 31.90 | 0.00 | - | 1 | 4 | 89.98% |
| DDOG240920C00095000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 34.00 | 35.95 | 37.30 | 0.00 | - | 3 | 10 | 89.35% |
| DDOG241018C00095000 | 2024-05-08 12:41PM EDT | 2024-10-18 | 28.25 | 28.05 | 29.50 | 0.00 | - | - | 1 | 51.48% |
| DDOG241220C00095000 | 2024-05-07 3:42PM EDT | 2024-12-20 | 27.40 | 31.15 | 32.30 | 0.00 | - | 1 | 29 | 51.82% |
| DDOG250117C00095000 | 2024-05-08 11:46AM EDT | 2025-01-17 | 31.67 | 31.15 | 34.25 | 0.00 | - | 1 | 163 | 52.12% |
| DDOG250620C00095000 | 2024-05-07 11:14AM EDT | 2025-06-20 | 35.97 | 36.55 | 38.70 | 0.00 | - | - | 1 | 53.65% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 2026-01-16 | 43.00 | 42.40 | 44.40 | 0.00 | - | 5 | 25 | 55.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00095000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 32 | 961 | 81.05% |
| DDOG240524P00095000 | 2024-05-07 1:45PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.11 | 0.00 | - | 19 | 5,037 | 53.13% |
| DDOG240531P00095000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.14 | -0.17 | -65.38% | 2 | 11 | 49.41% |
| DDOG240607P00095000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 0.32 | 0.02 | 0.18 | 0.00 | - | 30 | 29 | 44.73% |
| DDOG240614P00095000 | 2024-05-10 1:47PM EDT | 2024-06-14 | 0.14 | 0.07 | 0.23 | -0.31 | -68.89% | 1 | 18 | 41.85% |
| DDOG240621P00095000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.20 | -0.13 | -41.94% | 21 | 1,086 | 37.21% |
| DDOG240719P00095000 | 2024-05-10 1:06PM EDT | 2024-07-19 | 0.54 | 0.53 | 0.64 | -0.18 | -25.00% | 9 | 249 | 36.91% |
| DDOG240920P00095000 | 2024-05-10 1:34PM EDT | 2024-09-20 | 2.43 | 2.39 | 2.62 | -0.48 | -16.49% | 521 | 1,119 | 41.20% |
| DDOG241018P00095000 | 2024-05-10 12:00PM EDT | 2024-10-18 | 3.10 | 2.95 | 3.05 | -0.15 | -4.62% | 4 | 82 | 39.71% |
| DDOG241220P00095000 | 2024-05-08 10:12AM EDT | 2024-12-20 | 6.04 | 4.80 | 4.95 | 0.00 | - | 1 | 33 | 41.44% |
| DDOG250117P00095000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 5.60 | 5.30 | 5.70 | -0.65 | -10.40% | 101 | 3,367 | 41.77% |
| DDOG250321P00095000 | 2024-05-07 1:04PM EDT | 2025-03-21 | 8.60 | 6.90 | 8.85 | 0.00 | - | 3 | 165 | 46.99% |
| DDOG250417P00095000 | 2024-04-23 10:17AM EDT | 2025-04-17 | 7.85 | 7.35 | 7.85 | 0.00 | - | 6 | 66 | 42.23% |
| DDOG250516P00095000 | 2024-05-08 2:18PM EDT | 2025-05-16 | 8.65 | 7.35 | 9.30 | -0.60 | -6.49% | 1 | 17 | 44.53% |
| DDOG250620P00095000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 9.80 | 8.20 | 9.20 | 0.00 | - | 1 | 1 | 42.31% |
| DDOG260116P00095000 | 2024-05-09 1:18PM EDT | 2026-01-16 | 12.80 | 12.10 | 14.65 | 0.00 | - | 1 | 18 | 45.62% |
© 2024 Yahoo. All rights reserved.