Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240405C00145000 | 2024-03-28 10:26AM EDT | 2024-04-05 | 0.07 | 0.00 | 0.43 | +0.04 | +133.33% | 2 | 15 | 62.60% |
DDOG240412C00145000 | 2024-03-27 9:58AM EDT | 2024-04-12 | 0.10 | 0.03 | 0.12 | 0.00 | - | 10 | 12 | 41.21% |
DDOG240419C00145000 | 2024-03-28 1:30PM EDT | 2024-04-19 | 0.19 | 0.15 | 0.24 | -0.04 | -17.39% | 14 | 8,751 | 38.57% |
DDOG240426C00145000 | 2024-03-28 11:47AM EDT | 2024-04-26 | 0.55 | 0.41 | 0.74 | -0.06 | -9.84% | 10 | 339 | 43.46% |
DDOG240503C00145000 | 2024-03-27 3:31PM EDT | 2024-05-03 | 1.46 | 1.42 | 1.74 | 0.00 | - | 2 | 2 | 50.46% |
DDOG240517C00145000 | 2024-03-28 2:51PM EDT | 2024-05-17 | 2.70 | 2.60 | 2.72 | +0.13 | +5.06% | 17 | 876 | 50.04% |
DDOG240621C00145000 | 2024-03-28 2:34PM EDT | 2024-06-21 | 4.10 | 3.95 | 4.10 | +0.15 | +3.80% | 7 | 1,107 | 46.02% |
DDOG240719C00145000 | 2024-03-18 12:41PM EDT | 2024-07-19 | 5.00 | 4.95 | 5.10 | 0.00 | - | 4 | 333 | 44.20% |
DDOG240920C00145000 | 2024-03-19 10:09AM EDT | 2024-09-20 | 8.00 | 8.35 | 8.95 | 0.00 | - | 20 | 664 | 47.68% |
DDOG241018C00145000 | 2024-03-27 2:21PM EDT | 2024-10-18 | 9.80 | 9.55 | 9.75 | 0.00 | - | 3 | 109 | 46.55% |
DDOG241220C00145000 | 2024-03-26 3:42PM EDT | 2024-12-20 | 13.00 | 12.80 | 13.05 | 0.00 | - | 128 | 244 | 48.72% |
DDOG250117C00145000 | 2024-03-13 10:08AM EDT | 2025-01-17 | 14.22 | 13.65 | 14.90 | 0.00 | - | 1 | 919 | 50.57% |
DDOG260116C00145000 | 2024-03-21 9:34AM EDT | 2026-01-16 | 27.55 | 24.30 | 27.25 | 0.00 | - | 1 | 436 | 50.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240419P00145000 | 2024-03-14 1:50PM EDT | 2024-04-19 | 22.95 | 20.55 | 22.90 | 0.00 | - | 11 | 279 | 61.45% |
DDOG240517P00145000 | 2024-03-12 3:12PM EDT | 2024-05-17 | 24.80 | 22.20 | 24.75 | 0.00 | - | 3 | 135 | 54.97% |
DDOG240621P00145000 | 2024-02-23 12:31PM EDT | 2024-06-21 | 20.65 | 23.55 | 25.00 | 0.00 | - | 4 | 161 | 43.48% |
DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 37.71% |
DDOG240920P00145000 | 2024-02-29 4:48PM EDT | 2024-09-20 | 23.75 | 26.05 | 27.30 | 0.00 | - | 1 | 8 | 38.08% |
DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 45.25% |
DDOG250117P00145000 | 2024-03-15 11:47AM EDT | 2025-01-17 | 33.00 | 29.95 | 30.95 | 0.00 | - | 12 | 284 | 38.27% |
DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 36.80 | 38.70 | 0.00 | - | 10 | 40 | 37.51% |