Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,619.66 -549.92 (-0.81%) CMC Crypto 200
1,421.23 -7.34 (-0.51%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00035000 | 2024-05-31 3:56PM EDT | 35.00 | 76.00 | 74.45 | 76.60 | -4.34 | -5.40% | 1 | 0 | 245.51% |
| DDOG240621C00040000 | 2023-12-08 2:22PM EDT | 40.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG240621C00045000 | 2024-01-19 4:38PM EDT | 45.00 | 85.89 | 84.00 | 87.65 | 0.00 | - | 5 | 69 | 751.66% |
| DDOG240621C00047500 | 2023-10-09 11:37AM EDT | 47.50 | 46.90 | 54.20 | 55.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 81.15 | 73.50 | 75.95 | 0.00 | - | 1 | 50 | 545.90% |
| DDOG240621C00055000 | 2024-04-02 2:25PM EDT | 55.00 | 69.20 | 68.65 | 72.70 | 0.00 | - | 1 | 40 | 512.99% |
| DDOG240621C00060000 | 2024-05-16 1:08PM EDT | 60.00 | 62.30 | 48.05 | 52.75 | 0.00 | - | 1 | 0 | 127.73% |
| DDOG240621C00065000 | 2024-04-15 9:52AM EDT | 65.00 | 65.37 | 52.10 | 55.45 | 0.00 | - | 1 | 137 | 311.52% |
| DDOG240621C00070000 | 2024-04-19 3:27PM EDT | 70.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 0.00% |
| DDOG240621C00072500 | 2023-11-07 11:16AM EDT | 72.50 | 35.95 | 46.00 | 46.25 | 0.00 | - | 1 | 5 | 264.70% |
| DDOG240621C00075000 | 2024-05-24 10:38AM EDT | 75.00 | 49.15 | 33.00 | 37.55 | 0.00 | - | 1 | 0 | 75.00% |
| DDOG240621C00077500 | 2024-02-26 11:27AM EDT | 77.50 | 54.35 | 46.45 | 48.15 | 0.00 | - | 2 | 34 | 322.61% |
| DDOG240621C00080000 | 2024-05-07 2:15PM EDT | 80.00 | 34.15 | 28.00 | 32.70 | 0.00 | - | 2 | 0 | 69.92% |
| DDOG240621C00082500 | 2024-04-25 10:08AM EDT | 82.50 | 42.15 | 39.70 | 43.35 | 0.00 | - | 6 | 8 | 281.76% |
| DDOG240621C00085000 | 2024-05-31 12:58PM EDT | 85.00 | 24.85 | 23.05 | 27.75 | -12.10 | -32.75% | 41 | 0 | 61.23% |
| DDOG240621C00087500 | 2024-01-26 10:45AM EDT | 87.50 | 39.00 | 43.65 | 45.05 | 0.00 | - | 1 | 33 | 346.68% |
| DDOG240621C00090000 | 2024-05-31 12:15PM EDT | 90.00 | 19.35 | 18.05 | 22.65 | -10.24 | -34.61% | 2 | 251 | 97.31% |
| DDOG240621C00092500 | 2024-04-23 2:03PM EDT | 92.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| DDOG240621C00095000 | 2024-05-31 3:41PM EDT | 95.00 | 14.97 | 15.10 | 17.50 | -11.03 | -42.42% | 1 | 0 | 59.35% |
| DDOG240621C00097500 | 2024-01-11 11:07AM EDT | 97.50 | 29.15 | 42.10 | 43.75 | 0.00 | - | 1 | 197 | 377.61% |
| DDOG240621C00100000 | 2024-05-31 3:26PM EDT | 100.00 | 10.30 | 10.60 | 11.75 | -8.68 | -45.73% | 18 | 782 | 51.10% |
| DDOG240621C00105000 | 2024-05-31 2:16PM EDT | 105.00 | 6.65 | 6.70 | 7.75 | -7.43 | -52.77% | 50 | 241 | 45.83% |
| DDOG240621C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 3.76 | 3.65 | 3.80 | -5.36 | -58.77% | 1,281 | 624 | 35.22% |
| DDOG240621C00112000 | 2024-05-31 2:54PM EDT | 112.00 | 2.79 | 2.67 | 2.88 | -7.61 | -73.17% | 101 | 0 | 35.00% |
| DDOG240621C00113000 | 2024-05-31 11:03AM EDT | 113.00 | 2.40 | 2.29 | 2.62 | -5.23 | -68.55% | 63 | 11 | 36.23% |
| DDOG240621C00115000 | 2024-05-31 3:50PM EDT | 115.00 | 1.75 | 1.63 | 1.81 | -4.55 | -72.22% | 485 | 954 | 34.69% |
| DDOG240621C00116000 | 2024-05-31 3:47PM EDT | 116.00 | 1.37 | 1.35 | 1.52 | -4.15 | -75.18% | 182 | 8 | 34.47% |
| DDOG240621C00117000 | 2024-05-31 11:10AM EDT | 117.00 | 1.19 | 1.04 | 1.27 | -3.96 | -76.89% | 294 | 7 | 34.33% |
| DDOG240621C00118000 | 2024-05-31 1:18PM EDT | 118.00 | 1.00 | 0.94 | 1.04 | -3.36 | -77.06% | 75 | 4 | 34.01% |
| DDOG240621C00119000 | 2024-05-31 11:03AM EDT | 119.00 | 0.84 | 0.75 | 0.88 | -3.11 | -78.73% | 180 | 18 | 34.23% |
| DDOG240621C00120000 | 2024-05-31 3:50PM EDT | 120.00 | 0.65 | 0.55 | 0.73 | -2.44 | -78.96% | 247 | 2,113 | 34.25% |
| DDOG240621C00121000 | 2024-05-31 11:07AM EDT | 121.00 | 0.50 | 0.51 | 0.65 | -2.70 | -84.38% | 954 | 52 | 35.11% |
| DDOG240621C00122000 | 2024-05-31 3:37PM EDT | 122.00 | 0.42 | 0.43 | 0.62 | -1.97 | -82.43% | 5 | 412 | 36.62% |
| DDOG240621C00123000 | 2024-05-31 2:38PM EDT | 123.00 | 0.34 | 0.35 | 0.43 | -1.64 | -82.83% | 42 | 66 | 34.91% |
| DDOG240621C00124000 | 2024-05-31 9:34AM EDT | 124.00 | 0.30 | 0.29 | 0.50 | -2.59 | -89.62% | 7 | 0 | 38.23% |
| DDOG240621C00125000 | 2024-05-31 3:34PM EDT | 125.00 | 0.22 | 0.23 | 0.28 | -1.21 | -84.62% | 78 | 3,953 | 34.82% |
| DDOG240621C00126000 | 2024-05-31 10:14AM EDT | 126.00 | 0.23 | 0.19 | 0.23 | -1.03 | -81.75% | 7 | 183 | 34.96% |
| DDOG240621C00127000 | 2024-05-30 12:46PM EDT | 127.00 | 0.19 | 0.13 | 0.20 | -0.95 | -83.33% | 1 | 0 | 35.55% |
| DDOG240621C00128000 | 2024-05-31 10:07AM EDT | 128.00 | 0.25 | 0.10 | 0.18 | -0.83 | -76.85% | 6 | 362 | 36.33% |
| DDOG240621C00129000 | 2024-05-31 1:59PM EDT | 129.00 | 0.10 | 0.10 | 0.16 | -1.20 | -92.31% | 3 | 0 | 37.01% |
| DDOG240621C00130000 | 2024-05-31 3:57PM EDT | 130.00 | 0.12 | 0.10 | 0.13 | -0.45 | -78.95% | 594 | 4,159 | 37.01% |
| DDOG240621C00131000 | 2024-05-29 12:34PM EDT | 131.00 | 1.06 | 0.04 | 0.15 | 0.00 | - | 7 | 0 | 39.45% |
| DDOG240621C00132000 | 2024-05-31 9:46AM EDT | 132.00 | 0.05 | 0.03 | 0.14 | -0.32 | -86.49% | 23 | 147 | 40.33% |
| DDOG240621C00133000 | 2024-05-31 9:32AM EDT | 133.00 | 0.08 | 0.03 | 0.12 | -0.27 | -77.14% | 3 | 0 | 40.63% |
| DDOG240621C00135000 | 2024-05-31 3:00PM EDT | 135.00 | 0.06 | 0.04 | 0.09 | -0.18 | -75.00% | 5,820 | 7,634 | 41.41% |
| DDOG240621C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 0.04 | 0.02 | 0.20 | -0.06 | -60.00% | 24 | 5,960 | 53.91% |
| DDOG240621C00145000 | 2024-05-31 9:39AM EDT | 145.00 | 0.03 | 0.02 | 0.42 | -0.03 | -50.00% | 3 | 4,421 | 61.13% |
| DDOG240621C00150000 | 2024-05-31 2:48PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 1,927 | 51.17% |
| DDOG240621C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 0 | 55.86% |
| DDOG240621C00160000 | 2024-05-29 9:58AM EDT | 160.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240621C00165000 | 2024-05-24 2:45PM EDT | 165.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 8 | 0 | 100.88% |
| DDOG240621C00170000 | 2024-05-21 3:19PM EDT | 170.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 66.02% |
| DDOG240621C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 83.59% |
| DDOG240621C00180000 | 2024-05-13 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 3 | 0 | 111.77% |
| DDOG240621C00185000 | 2024-05-15 2:45PM EDT | 185.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 250 | 0 | 98.73% |
| DDOG240621C00190000 | 2024-05-06 1:53PM EDT | 190.00 | 0.10 | 0.00 | 0.84 | 0.00 | - | 2 | 0 | 117.97% |
| DDOG240621C00195000 | 2024-05-06 3:56PM EDT | 195.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 20 | 0 | 117.48% |
| DDOG240621C00200000 | 2024-04-17 2:24PM EDT | 200.00 | 0.27 | 0.01 | 0.31 | 0.00 | - | 2 | 11 | 109.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00035000 | 2024-05-07 10:30AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 0 | 160.94% |
| DDOG240621P00040000 | 2024-05-07 2:28PM EDT | 40.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 125 | 0 | 171.09% |
| DDOG240621P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 193.16% |
| DDOG240621P00047500 | 2024-01-03 1:51PM EDT | 47.50 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 3 | 149.22% |
| DDOG240621P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 156.45% |
| DDOG240621P00055000 | 2024-03-06 12:44PM EDT | 55.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 1 | 103 | 137.89% |
| DDOG240621P00060000 | 2024-04-18 11:59AM EDT | 60.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 4 | 508 | 121.09% |
| DDOG240621P00065000 | 2024-05-10 12:32PM EDT | 65.00 | 0.01 | 0.00 | 1.96 | 0.00 | - | 10 | 0 | 151.07% |
| DDOG240621P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 77.73% |
| DDOG240621P00072500 | 2024-05-13 2:19PM EDT | 72.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 112.89% |
| DDOG240621P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.16 | 0.01 | 1.27 | 0.00 | - | 4 | 0 | 105.47% |
| DDOG240621P00077500 | 2024-05-24 12:20PM EDT | 77.50 | 0.01 | 0.01 | 0.59 | 0.00 | - | 1 | 0 | 83.89% |
| DDOG240621P00080000 | 2024-05-13 1:57PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 0 | 53.52% |
| DDOG240621P00082500 | 2024-05-22 9:44AM EDT | 82.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 10 | 0 | 54.69% |
| DDOG240621P00085000 | 2024-05-30 10:59AM EDT | 85.00 | 0.03 | 0.01 | 1.00 | -0.01 | -25.00% | 1 | 0 | 72.66% |
| DDOG240621P00087500 | 2024-05-21 12:32PM EDT | 87.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 48.34% |
| DDOG240621P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 0.07 | 0.03 | 0.07 | +0.04 | +133.33% | 27 | 0 | 40.82% |
| DDOG240621P00092500 | 2024-05-31 12:47PM EDT | 92.50 | 0.18 | 0.08 | 0.17 | +0.16 | +800.00% | 2 | 0 | 41.99% |
| DDOG240621P00095000 | 2024-05-31 3:07PM EDT | 95.00 | 0.22 | 0.03 | 0.24 | +0.15 | +214.29% | 699 | 1,034 | 39.36% |
| DDOG240621P00097500 | 2024-05-31 3:55PM EDT | 97.50 | 0.30 | 0.27 | 0.40 | +0.20 | +200.00% | 41 | 970 | 38.18% |
| DDOG240621P00100000 | 2024-05-31 3:41PM EDT | 100.00 | 0.59 | 0.46 | 0.52 | +0.45 | +321.43% | 2,683 | 12,765 | 34.57% |
| DDOG240621P00105000 | 2024-05-31 3:59PM EDT | 105.00 | 1.45 | 1.35 | 1.44 | +0.95 | +190.00% | 983 | 6,292 | 33.28% |
| DDOG240621P00109000 | 2024-05-31 3:22PM EDT | 109.00 | 3.30 | 2.70 | 2.81 | +2.30 | +230.00% | 2,279 | 34 | 32.12% |
| DDOG240621P00110000 | 2024-05-31 3:45PM EDT | 110.00 | 3.30 | 3.15 | 3.30 | +2.19 | +197.30% | 282 | 3,045 | 32.18% |
| DDOG240621P00111000 | 2024-05-31 3:41PM EDT | 111.00 | 4.20 | 3.65 | 3.80 | +3.58 | +577.42% | 82 | 0 | 31.90% |
| DDOG240621P00112000 | 2024-05-31 3:00PM EDT | 112.00 | 4.90 | 4.10 | 4.35 | +4.21 | +610.14% | 74 | 0 | 31.64% |
| DDOG240621P00113000 | 2024-05-31 3:49PM EDT | 113.00 | 4.96 | 4.75 | 5.00 | +3.42 | +222.08% | 32 | 0 | 31.91% |
| DDOG240621P00114000 | 2024-05-31 9:46AM EDT | 114.00 | 5.43 | 5.35 | 5.70 | +3.18 | +141.33% | 24 | 406 | 32.28% |
| DDOG240621P00115000 | 2024-05-31 3:50PM EDT | 115.00 | 6.48 | 6.00 | 7.30 | +3.91 | +152.14% | 145 | 1,838 | 41.65% |
| DDOG240621P00116000 | 2024-05-31 1:51PM EDT | 116.00 | 8.30 | 5.85 | 7.70 | +5.77 | +228.06% | 6 | 182 | 38.45% |
| DDOG240621P00117000 | 2024-05-31 3:53PM EDT | 117.00 | 7.94 | 6.65 | 7.85 | +4.39 | +123.66% | 36 | 82 | 31.37% |
| DDOG240621P00118000 | 2024-05-31 1:36PM EDT | 118.00 | 9.50 | 7.85 | 8.95 | +5.46 | +135.15% | 21 | 67 | 35.18% |
| DDOG240621P00119000 | 2024-05-31 11:21AM EDT | 119.00 | 10.13 | 8.60 | 10.05 | +5.58 | +122.64% | 4 | 8 | 38.94% |
| DDOG240621P00120000 | 2024-05-31 3:57PM EDT | 120.00 | 10.25 | 9.90 | 10.45 | +5.17 | +101.77% | 104 | 2,931 | 32.67% |
| DDOG240621P00121000 | 2024-05-30 3:25PM EDT | 121.00 | 5.87 | 10.70 | 11.45 | 0.00 | - | 218 | 260 | 34.77% |
| DDOG240621P00122000 | 2024-05-30 11:33AM EDT | 122.00 | 4.92 | 10.25 | 12.55 | 0.00 | - | 4 | 0 | 38.53% |
| DDOG240621P00123000 | 2024-05-28 9:52AM EDT | 123.00 | 10.14 | 10.75 | 14.10 | +6.26 | +161.34% | 1 | 0 | 48.98% |
| DDOG240621P00124000 | 2024-05-30 2:56PM EDT | 124.00 | 6.95 | 12.75 | 14.45 | 0.00 | - | 6 | 19 | 40.77% |
| DDOG240621P00125000 | 2024-05-31 12:37PM EDT | 125.00 | 16.20 | 13.55 | 16.85 | +8.70 | +116.00% | 16 | 1,485 | 63.40% |
| DDOG240621P00126000 | 2024-05-29 9:52AM EDT | 126.00 | 6.70 | 13.90 | 16.40 | 0.00 | - | 2 | 0 | 43.60% |
| DDOG240621P00127000 | 2024-05-29 9:52AM EDT | 127.00 | 7.40 | 14.95 | 18.95 | 0.00 | - | 2 | 0 | 69.19% |
| DDOG240621P00128000 | 2024-05-29 9:52AM EDT | 128.00 | 8.15 | 15.55 | 18.55 | 0.00 | - | 1 | 0 | 50.20% |
| DDOG240621P00129000 | 2024-05-29 9:52AM EDT | 129.00 | 8.95 | 16.65 | 21.35 | 0.00 | - | 8 | 0 | 78.66% |
| DDOG240621P00130000 | 2024-05-23 1:20PM EDT | 130.00 | 7.75 | 17.50 | 22.00 | 0.00 | - | 3 | 3,180 | 76.32% |
| DDOG240621P00132000 | 2024-05-29 9:52AM EDT | 132.00 | 11.50 | 19.75 | 24.00 | 0.00 | - | - | 0 | 80.47% |
| DDOG240621P00133000 | 2024-05-21 10:33AM EDT | 133.00 | 10.80 | 20.65 | 25.00 | 0.00 | - | - | 0 | 82.50% |
| DDOG240621P00135000 | 2024-05-28 10:31AM EDT | 135.00 | 12.55 | 22.80 | 27.00 | 0.00 | - | 2 | 291 | 86.43% |
| DDOG240621P00140000 | 2024-05-13 3:37PM EDT | 140.00 | 21.30 | 27.60 | 32.00 | 0.00 | - | 9 | 0 | 95.78% |
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 145.00 | 22.60 | 32.70 | 37.00 | 0.00 | - | 2 | 0 | 104.49% |
| DDOG240621P00150000 | 2024-05-06 3:10PM EDT | 150.00 | 25.45 | 37.75 | 42.00 | 0.00 | - | 11 | 0 | 55.08% |
| DDOG240621P00155000 | 2024-05-07 11:06AM EDT | 155.00 | 39.70 | 43.65 | 46.85 | 0.00 | - | 9 | 0 | 82.03% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240621P00165000 | 2024-01-25 11:45AM EDT | 165.00 | 45.70 | 36.20 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG240621P00170000 | 2024-02-13 1:18PM EDT | 170.00 | 41.45 | 47.15 | 49.70 | 0.00 | - | 2 | 15 | 0.00% |
| DDOG240621P00180000 | 2024-02-12 12:35PM EDT | 180.00 | 47.70 | 55.20 | 57.75 | 0.00 | - | 16 | 0 | 0.00% |
| DDOG240621P00185000 | 2024-02-02 11:14AM EDT | 185.00 | 53.75 | 52.85 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240621P00190000 | 2024-02-12 4:56PM EDT | 190.00 | 57.05 | 64.85 | 68.05 | 0.00 | - | 46 | 0 | 0.00% |
| DDOG240621P00195000 | 2024-02-12 3:05PM EDT | 195.00 | 62.25 | 69.55 | 73.05 | 0.00 | - | 91 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.