Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00125000 | 2024-04-26 3:22PM EDT | 2024-04-26 | 5.91 | 5.85 | 6.10 | +2.86 | +88.27% | 83 | 641 | 57.42% |
| DDOG240503C00125000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 6.84 | 6.85 | 7.90 | +2.34 | +52.00% | 6 | 558 | 57.59% |
| DDOG240510C00125000 | 2024-04-26 12:36PM EDT | 2024-05-10 | 10.80 | 10.60 | 11.25 | +2.56 | +31.07% | 19 | 233 | 73.85% |
| DDOG240517C00125000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 11.10 | 11.50 | 11.65 | +2.45 | +28.32% | 201 | 3,206 | 66.42% |
| DDOG240524C00125000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 10.52 | 11.80 | 12.70 | 0.00 | - | 1 | 7 | 62.73% |
| DDOG240621C00125000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 13.70 | 13.50 | 13.65 | +2.95 | +27.44% | 107 | 2,228 | 51.54% |
| DDOG240719C00125000 | 2024-04-26 2:25PM EDT | 2024-07-19 | 15.20 | 15.25 | 15.45 | +3.61 | +31.15% | 147 | 916 | 50.04% |
| DDOG240920C00125000 | 2024-04-26 12:21PM EDT | 2024-09-20 | 19.09 | 19.70 | 20.75 | +3.34 | +21.21% | 3 | 488 | 52.96% |
| DDOG241018C00125000 | 2024-04-23 9:45AM EDT | 2024-10-18 | 17.20 | 21.15 | 21.75 | 0.00 | - | 3 | 89 | 52.11% |
| DDOG241220C00125000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 22.10 | 24.95 | 25.20 | 0.00 | - | 2 | 218 | 53.73% |
| DDOG250117C00125000 | 2024-04-26 11:27AM EDT | 2025-01-17 | 25.45 | 25.95 | 27.20 | +3.85 | +17.82% | 5 | 2,768 | 54.38% |
| DDOG250321C00125000 | 2024-04-23 10:03AM EDT | 2025-03-21 | 26.00 | 28.60 | 29.45 | 0.00 | - | 1 | 19 | 54.13% |
| DDOG260116C00125000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 39.02 | 38.70 | 41.95 | +4.77 | +13.93% | 1 | 131 | 56.90% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00125000 | 2024-04-26 3:09PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.11 | -2.64 | -99.62% | 166 | 321 | 51.17% |
| DDOG240503P00125000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 1.08 | 0.93 | 1.03 | -3.02 | -73.66% | 178 | 254 | 41.41% |
| DDOG240510P00125000 | 2024-04-26 11:43AM EDT | 2024-05-10 | 5.55 | 5.00 | 5.15 | -1.85 | -25.00% | 4 | 252 | 74.07% |
| DDOG240517P00125000 | 2024-04-26 3:06PM EDT | 2024-05-17 | 5.42 | 5.30 | 5.50 | -2.58 | -32.25% | 39 | 2,077 | 63.88% |
| DDOG240524P00125000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 6.25 | 5.65 | 5.85 | -4.07 | -39.44% | 1 | 13 | 58.18% |
| DDOG240531P00125000 | 2024-04-26 1:31PM EDT | 2024-05-31 | 6.15 | 5.65 | 6.40 | -4.55 | -42.52% | 24 | 3 | 54.00% |
| DDOG240621P00125000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 7.00 | 6.90 | 6.95 | -2.25 | -24.32% | 27 | 1,438 | 47.68% |
| DDOG240719P00125000 | 2024-04-26 11:52AM EDT | 2024-07-19 | 8.55 | 8.00 | 8.15 | -1.95 | -18.57% | 35 | 468 | 44.08% |
| DDOG240920P00125000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 12.40 | 11.55 | 11.75 | -2.02 | -14.01% | 25 | 349 | 44.77% |
| DDOG241018P00125000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 12.80 | 12.35 | 12.80 | -2.40 | -15.79% | 4 | 323 | 44.09% |
| DDOG241220P00125000 | 2024-04-25 12:46PM EDT | 2024-12-20 | 17.70 | 14.75 | 15.35 | 0.00 | - | 1 | 2,118 | 44.16% |
| DDOG250117P00125000 | 2024-04-24 2:23PM EDT | 2025-01-17 | 16.45 | 15.55 | 16.00 | -0.55 | -3.24% | 5 | 408 | 43.31% |
| DDOG250321P00125000 | 2024-04-11 11:19AM EDT | 2025-03-21 | 18.30 | 17.45 | 18.50 | 0.00 | - | 2 | 7 | 44.25% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 2025-05-16 | 19.00 | 18.90 | 20.30 | 0.00 | - | - | 1 | 44.45% |
| DDOG260116P00125000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 25.95 | 23.50 | 25.75 | 0.00 | - | 4 | 117 | 43.20% |
© 2024 Yahoo. All rights reserved.