Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00115000 | 2024-04-22 1:53PM EDT | 2024-05-03 | 7.90 | 16.15 | 17.75 | 0.00 | - | 16 | 14 | 71.58% |
| DDOG240510C00115000 | 2024-04-26 3:28PM EDT | 2024-05-10 | 17.78 | 17.60 | 18.75 | +4.08 | +29.78% | 5 | 16 | 74.17% |
| DDOG240517C00115000 | 2024-04-26 1:17PM EDT | 2024-05-17 | 18.05 | 17.85 | 20.30 | +2.10 | +13.17% | 7 | 204 | 71.53% |
| DDOG240524C00115000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 17.39 | 19.30 | 20.75 | +5.49 | +46.13% | 1 | 1 | 71.09% |
| DDOG240531C00115000 | 2024-04-12 12:40PM EDT | 2024-05-31 | 18.96 | 18.05 | 20.10 | 0.00 | - | 2 | 1 | 55.41% |
| DDOG240621C00115000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 19.91 | 20.75 | 22.40 | +2.23 | +12.61% | 4 | 480 | 60.11% |
| DDOG240719C00115000 | 2024-04-24 9:50AM EDT | 2024-07-19 | 21.00 | 21.85 | 23.20 | 0.00 | - | 7 | 145 | 53.78% |
| DDOG240920C00115000 | 2024-04-25 10:55AM EDT | 2024-09-20 | 20.65 | 25.35 | 27.45 | 0.00 | - | 10 | 801 | 54.57% |
| DDOG241018C00115000 | 2024-04-01 2:41PM EDT | 2024-10-18 | 22.30 | 26.85 | 27.95 | 0.00 | - | 2 | 25 | 53.22% |
| DDOG241220C00115000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 27.13 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| DDOG250117C00115000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 32.02 | 31.20 | 33.25 | +3.47 | +12.15% | 5 | 3,454 | 55.57% |
| DDOG250321C00115000 | 2024-04-19 3:29PM EDT | 2025-03-21 | 27.25 | 33.85 | 35.70 | 0.00 | - | 4 | 4 | 55.82% |
| DDOG260116C00115000 | 2024-04-08 10:43AM EDT | 2026-01-16 | 39.90 | 43.55 | 46.95 | 0.00 | - | 1 | 22 | 57.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00115000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.12 | 0.05 | 0.19 | -0.83 | -87.37% | 24 | 113 | 52.83% |
| DDOG240510P00115000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 2.02 | 1.82 | 1.92 | -1.61 | -44.35% | 19 | 61 | 76.47% |
| DDOG240517P00115000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 2.26 | 2.10 | 2.20 | -1.57 | -40.99% | 50 | 710 | 65.92% |
| DDOG240524P00115000 | 2024-04-26 1:05PM EDT | 2024-05-24 | 2.76 | 2.33 | 2.57 | -1.14 | -29.23% | 1 | 12 | 60.18% |
| DDOG240531P00115000 | 2024-04-26 11:12AM EDT | 2024-05-31 | 3.21 | 2.64 | 2.84 | -1.36 | -29.76% | 6 | 6 | 56.45% |
| DDOG240621P00115000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 3.65 | 3.45 | 3.55 | -1.47 | -28.71% | 42 | 778 | 50.11% |
| DDOG240719P00115000 | 2024-04-26 2:25PM EDT | 2024-07-19 | 4.70 | 4.35 | 4.50 | -1.95 | -29.32% | 114 | 238 | 45.91% |
| DDOG240920P00115000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 7.77 | 7.50 | 7.65 | -1.53 | -16.45% | 5 | 1,902 | 46.42% |
| DDOG241018P00115000 | 2024-04-26 9:56AM EDT | 2024-10-18 | 8.60 | 8.15 | 8.50 | -1.55 | -15.27% | 1 | 90 | 45.33% |
| DDOG241220P00115000 | 2024-04-19 10:37AM EDT | 2024-12-20 | 13.30 | 10.60 | 10.85 | 0.00 | - | 1 | 187 | 45.38% |
| DDOG250117P00115000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 12.10 | 11.15 | 11.55 | -1.60 | -11.68% | 6 | 308 | 44.74% |
| DDOG250321P00115000 | 2024-04-10 11:13AM EDT | 2025-03-21 | 15.40 | 13.20 | 13.40 | 0.00 | - | - | 21 | 44.52% |
| DDOG250516P00115000 | 2024-04-17 11:24AM EDT | 2025-05-16 | 16.10 | 14.70 | 15.05 | 0.00 | - | - | 1 | 44.67% |
| DDOG260116P00115000 | 2024-04-03 12:30PM EDT | 2026-01-16 | 21.25 | 18.75 | 20.60 | 0.00 | - | 7 | 52 | 44.14% |
© 2024 Yahoo. All rights reserved.