Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00100000 | 2024-04-23 12:37PM EDT | 2024-04-26 | 26.69 | 25.40 | 29.15 | 0.00 | - | 1 | 12 | 178.52% |
| DDOG240503C00100000 | 2024-04-12 3:54PM EDT | 2024-05-03 | 28.45 | 25.50 | 29.40 | 0.00 | - | 1 | 2 | 94.73% |
| DDOG240510C00100000 | 2024-04-17 2:38PM EDT | 2024-05-10 | 25.48 | 26.95 | 28.50 | 0.00 | - | - | 1 | 80.27% |
| DDOG240517C00100000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 22.50 | 27.35 | 28.60 | 0.00 | - | 1 | 52 | 72.61% |
| DDOG240524C00100000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 22.87 | 28.25 | 29.15 | 0.00 | - | 5 | 1 | 75.27% |
| DDOG240621C00100000 | 2024-04-22 11:10AM EDT | 2024-06-21 | 22.45 | 28.50 | 30.70 | 0.00 | - | 2 | 791 | 62.72% |
| DDOG240719C00100000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 25.64 | 30.30 | 30.65 | 0.00 | - | 2 | 20 | 57.59% |
| DDOG240920C00100000 | 2024-04-05 10:09AM EDT | 2024-09-20 | 31.55 | 32.80 | 34.50 | 0.00 | - | 2 | 250 | 58.48% |
| DDOG241018C00100000 | 2024-04-09 3:07PM EDT | 2024-10-18 | 32.55 | 33.90 | 35.90 | 0.00 | - | 4 | 14 | 58.56% |
| DDOG241220C00100000 | 2024-03-21 9:45AM EDT | 2024-12-20 | 37.93 | 30.25 | 32.75 | 0.00 | - | 7 | 38 | 42.94% |
| DDOG250117C00100000 | 2024-04-22 11:33AM EDT | 2025-01-17 | 31.86 | 37.45 | 39.05 | 0.00 | - | 4 | 1,035 | 57.87% |
| DDOG250321C00100000 | 2024-04-01 3:07PM EDT | 2025-03-21 | 37.75 | 39.65 | 41.30 | 0.00 | - | - | 1 | 58.04% |
| DDOG260116C00100000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 45.40 | 48.70 | 51.20 | 0.00 | - | 7 | 74 | 60.10% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00100000 | 2024-04-22 12:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 12 | 400 | 143.75% |
| DDOG240503P00100000 | 2024-04-23 2:42PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.13 | 0.00 | - | 8 | 223 | 72.27% |
| DDOG240510P00100000 | 2024-04-24 10:44AM EDT | 2024-05-10 | 0.61 | 0.67 | 0.73 | -0.15 | -19.74% | 2 | 4,161 | 81.59% |
| DDOG240517P00100000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.68 | 0.82 | 0.89 | -0.13 | -16.05% | 21 | 983 | 71.53% |
| DDOG240524P00100000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 0.84 | 0.72 | 1.11 | -0.86 | -50.59% | 1 | 8 | 63.77% |
| DDOG240531P00100000 | 2024-04-23 2:59PM EDT | 2024-05-31 | 1.12 | 1.11 | 1.35 | 0.00 | - | 2 | 8 | 62.31% |
| DDOG240621P00100000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 1.62 | 1.53 | 1.61 | +0.05 | +3.18% | 6 | 4,635 | 53.52% |
| DDOG240719P00100000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 2.25 | 2.07 | 2.16 | 0.00 | - | 11 | 160 | 48.74% |
| DDOG240920P00100000 | 2024-04-24 9:45AM EDT | 2024-09-20 | 3.84 | 4.15 | 4.35 | -0.29 | -7.02% | 1 | 288 | 48.40% |
| DDOG241018P00100000 | 2024-04-23 9:55AM EDT | 2024-10-18 | 5.00 | 4.85 | 5.10 | -0.10 | -1.96% | 3 | 132 | 47.62% |
| DDOG241220P00100000 | 2024-04-24 2:23PM EDT | 2024-12-20 | 6.95 | 6.85 | 7.10 | -1.35 | -16.27% | 2 | 98 | 47.86% |
| DDOG250117P00100000 | 2024-04-24 2:24PM EDT | 2025-01-17 | 7.40 | 7.25 | 7.80 | -1.30 | -14.94% | 7 | 1,743 | 47.52% |
| DDOG250321P00100000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 8.60 | 8.90 | 9.15 | -1.55 | -15.27% | 3 | 100 | 46.54% |
| DDOG250417P00100000 | 2024-04-12 1:20PM EDT | 2025-04-17 | 9.30 | 9.35 | 11.10 | 0.00 | - | 236 | 218 | 49.88% |
| DDOG260116P00100000 | 2024-04-23 3:08PM EDT | 2026-01-16 | 13.75 | 13.75 | 14.45 | 0.00 | - | 2 | 470 | 44.04% |
© 2024 Yahoo. All rights reserved.