Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,433.74 +12.71 (+0.23%) Dow
38,647.10 -65.11 (-0.17%) Nasdaq
17,667.56 +59.12 (+0.34%) Bitcoin USD
66,680.59 -1,545.48 (-2.27%) CMC Crypto 200
1,420.80 +7.84 (+0.55%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2024-06-13 10:01AM EDT | 42.50 | 78.31 | 76.25 | 79.85 | +1.29 | +1.67% | 4 | 5 | 122.95% |
| DDOG240920C00045000 | 2024-02-12 12:29PM EDT | 45.00 | 92.23 | 78.65 | 81.00 | 0.00 | - | 5 | 19 | 183.57% |
| DDOG240920C00047500 | 2023-10-16 12:23PM EDT | 47.50 | 47.50 | 64.40 | 65.20 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240920C00050000 | 2023-10-25 2:30PM EDT | 50.00 | 37.80 | 63.65 | 66.20 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00055000 | 2024-05-21 2:01PM EDT | 55.00 | 69.29 | 64.00 | 67.60 | 0.00 | - | 1 | 34 | 99.95% |
| DDOG240920C00060000 | 2024-06-13 10:01AM EDT | 60.00 | 61.13 | 59.10 | 62.70 | +1.19 | +1.99% | 8 | 34 | 91.87% |
| DDOG240920C00065000 | 2024-06-13 10:01AM EDT | 65.00 | 56.22 | 55.10 | 57.65 | +1.03 | +1.87% | 4 | 43 | 89.38% |
| DDOG240920C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 44.65 | 49.95 | 52.85 | 0.00 | - | 1 | 117 | 80.71% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 70.63% |
| DDOG240920C00075000 | 2024-05-30 9:52AM EDT | 75.00 | 47.24 | 45.00 | 48.05 | 0.00 | - | 3 | 89 | 73.63% |
| DDOG240920C00077500 | 2024-05-08 9:33AM EDT | 77.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DDOG240920C00080000 | 2024-05-21 11:30AM EDT | 80.00 | 44.00 | 40.25 | 43.30 | 0.00 | - | 1 | 63 | 67.99% |
| DDOG240920C00082500 | 2024-05-14 12:39PM EDT | 82.50 | 36.44 | 38.20 | 39.15 | 0.00 | - | 1 | 29 | 58.28% |
| DDOG240920C00085000 | 2024-06-06 12:03PM EDT | 85.00 | 27.48 | 35.30 | 37.00 | 0.00 | - | 1 | 44 | 54.41% |
| DDOG240920C00087500 | 2024-05-07 9:36AM EDT | 87.50 | 29.00 | 24.55 | 27.45 | 0.00 | - | 2 | 13 | 0.00% |
| DDOG240920C00090000 | 2024-06-13 3:29PM EDT | 90.00 | 32.25 | 30.90 | 32.70 | -1.72 | -5.06% | 12 | 62 | 52.83% |
| DDOG240920C00092500 | 2024-06-12 3:22PM EDT | 92.50 | 28.85 | 28.60 | 30.10 | 0.00 | - | 4 | 7 | 54.91% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 95.00 | 27.91 | 26.30 | 27.30 | 0.00 | - | 1 | 11 | 49.04% |
| DDOG240920C00097500 | 2024-06-13 12:28PM EDT | 97.50 | 24.82 | 24.70 | 25.65 | +4.82 | +24.10% | 1 | 20 | 50.60% |
| DDOG240920C00100000 | 2024-06-03 11:00AM EDT | 100.00 | 15.80 | 22.35 | 23.75 | 0.00 | - | 2 | 254 | 50.07% |
| DDOG240920C00105000 | 2024-06-11 10:03AM EDT | 105.00 | 15.59 | 18.70 | 20.55 | 0.00 | - | 5 | 107 | 50.94% |
| DDOG240920C00110000 | 2024-06-12 1:34PM EDT | 110.00 | 14.85 | 15.80 | 16.55 | 0.00 | - | 10 | 457 | 46.60% |
| DDOG240920C00115000 | 2024-06-13 3:53PM EDT | 115.00 | 13.25 | 11.90 | 13.05 | +0.45 | +3.52% | 21 | 957 | 43.48% |
| DDOG240920C00120000 | 2024-06-13 3:13PM EDT | 120.00 | 10.30 | 10.20 | 10.40 | +0.99 | +10.63% | 29 | 2,645 | 42.58% |
| DDOG240920C00125000 | 2024-06-13 2:21PM EDT | 125.00 | 8.10 | 7.95 | 8.15 | +0.90 | +12.50% | 11 | 1,402 | 41.83% |
| DDOG240920C00130000 | 2024-06-13 3:57PM EDT | 130.00 | 6.24 | 6.10 | 6.25 | +0.64 | +11.43% | 36 | 753 | 41.07% |
| DDOG240920C00135000 | 2024-06-13 3:41PM EDT | 135.00 | 4.80 | 3.60 | 4.75 | +0.30 | +6.67% | 23 | 710 | 40.61% |
| DDOG240920C00140000 | 2024-06-13 3:57PM EDT | 140.00 | 3.45 | 3.40 | 3.55 | +0.40 | +13.11% | 13 | 594 | 40.17% |
| DDOG240920C00145000 | 2024-06-13 1:32PM EDT | 145.00 | 2.54 | 2.32 | 2.63 | +0.12 | +4.96% | 7 | 780 | 39.89% |
| DDOG240920C00150000 | 2024-06-13 12:32PM EDT | 150.00 | 1.80 | 1.81 | 2.05 | +0.07 | +4.05% | 3 | 1,413 | 40.45% |
| DDOG240920C00155000 | 2024-06-12 12:30PM EDT | 155.00 | 1.15 | 1.06 | 1.45 | 0.00 | - | 5 | 437 | 39.89% |
| DDOG240920C00160000 | 2024-06-12 11:18AM EDT | 160.00 | 0.83 | 0.83 | 1.17 | 0.00 | - | 1 | 372 | 40.85% |
| DDOG240920C00165000 | 2024-06-12 3:39PM EDT | 165.00 | 0.60 | 0.34 | 0.80 | 0.00 | - | 1,085 | 1,199 | 40.17% |
| DDOG240920C00170000 | 2024-05-31 1:03PM EDT | 170.00 | 0.21 | 0.44 | 0.57 | 0.00 | - | 1 | 357 | 40.02% |
| DDOG240920C00175000 | 2024-05-30 3:36PM EDT | 175.00 | 0.33 | 0.19 | 0.67 | 0.00 | - | 3 | 76 | 43.92% |
| DDOG240920C00180000 | 2024-06-07 12:27PM EDT | 180.00 | 0.29 | 0.11 | 0.60 | 0.00 | - | 1 | 49 | 45.39% |
| DDOG240920C00185000 | 2024-05-31 1:19PM EDT | 185.00 | 0.12 | 0.07 | 0.56 | 0.00 | - | 71 | 202 | 47.12% |
| DDOG240920C00190000 | 2024-05-31 11:56AM EDT | 190.00 | 0.09 | 0.04 | 0.53 | 0.00 | - | 60 | 50 | 48.85% |
| DDOG240920C00195000 | 2024-05-31 11:48AM EDT | 195.00 | 0.07 | 0.02 | 0.52 | 0.00 | - | 60 | 24 | 50.81% |
| DDOG240920C00200000 | 2024-05-20 2:22PM EDT | 200.00 | 0.15 | 0.01 | 0.51 | 0.00 | - | 2 | 46 | 52.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-05-13 3:21PM EDT | 42.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 2 | 69 | 124.46% |
| DDOG240920P00045000 | 2024-05-16 12:44PM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 17 | 86.23% |
| DDOG240920P00047500 | 2024-05-16 10:12AM EDT | 47.50 | 0.08 | 0.00 | 0.36 | 0.00 | - | 2 | 29 | 82.13% |
| DDOG240920P00050000 | 2024-05-31 2:22PM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 91.80% |
| DDOG240920P00055000 | 2024-06-13 10:02AM EDT | 55.00 | 0.04 | 0.01 | 0.41 | -0.03 | -42.86% | 1 | 120 | 71.58% |
| DDOG240920P00060000 | 2024-06-12 3:51PM EDT | 60.00 | 0.10 | 0.02 | 0.47 | 0.00 | - | 2 | 22 | 65.82% |
| DDOG240920P00065000 | 2024-05-31 2:55PM EDT | 65.00 | 0.27 | 0.04 | 0.34 | 0.00 | - | 31 | 242 | 56.64% |
| DDOG240920P00070000 | 2024-05-31 3:47PM EDT | 70.00 | 0.41 | 0.07 | 0.50 | 0.00 | - | 7 | 867 | 53.91% |
| DDOG240920P00072500 | 2024-06-12 1:40PM EDT | 72.50 | 0.22 | 0.09 | 0.51 | 0.00 | - | 1 | 15 | 51.22% |
| DDOG240920P00075000 | 2024-05-31 12:45PM EDT | 75.00 | 0.66 | 0.11 | 0.53 | 0.00 | - | 3 | 45 | 53.61% |
| DDOG240920P00077500 | 2024-06-11 11:19AM EDT | 77.50 | 0.39 | 0.14 | 0.56 | 0.00 | - | 2 | 67 | 50.98% |
| DDOG240920P00080000 | 2024-06-07 1:56PM EDT | 80.00 | 0.74 | 0.20 | 0.60 | 0.00 | - | 2 | 1,203 | 48.54% |
| DDOG240920P00082500 | 2024-06-12 11:55AM EDT | 82.50 | 0.40 | 0.22 | 0.67 | 0.00 | - | 2 | 836 | 46.53% |
| DDOG240920P00085000 | 2024-06-10 1:08PM EDT | 85.00 | 0.97 | 0.32 | 0.77 | 0.00 | - | 3 | 153 | 44.87% |
| DDOG240920P00087500 | 2024-06-12 11:55AM EDT | 87.50 | 0.81 | 0.70 | 0.96 | 0.00 | - | 2 | 209 | 44.14% |
| DDOG240920P00090000 | 2024-06-13 2:38PM EDT | 90.00 | 0.93 | 0.88 | 2.18 | -0.06 | -6.06% | 3 | 289 | 52.22% |
| DDOG240920P00092500 | 2024-06-07 2:09PM EDT | 92.50 | 2.54 | 1.11 | 1.39 | 0.00 | - | 39 | 184 | 42.07% |
| DDOG240920P00095000 | 2024-06-07 11:59AM EDT | 95.00 | 3.00 | 1.39 | 1.51 | 0.00 | - | 10 | 1,204 | 39.81% |
| DDOG240920P00097500 | 2024-06-07 3:55PM EDT | 97.50 | 3.75 | 1.74 | 1.92 | 0.00 | - | 49 | 351 | 39.61% |
| DDOG240920P00100000 | 2024-06-13 3:09PM EDT | 100.00 | 2.16 | 2.16 | 2.33 | -0.24 | -10.00% | 2 | 650 | 38.93% |
| DDOG240920P00105000 | 2024-06-13 1:48PM EDT | 105.00 | 3.40 | 3.30 | 4.30 | -0.26 | -7.10% | 1 | 959 | 42.47% |
| DDOG240920P00110000 | 2024-06-13 3:53PM EDT | 110.00 | 4.66 | 4.75 | 5.50 | -0.63 | -11.91% | 12 | 624 | 39.82% |
| DDOG240920P00115000 | 2024-06-13 10:36AM EDT | 115.00 | 7.01 | 6.70 | 6.85 | -0.02 | -0.28% | 4 | 2,433 | 36.56% |
| DDOG240920P00120000 | 2024-06-13 3:17PM EDT | 120.00 | 9.05 | 9.00 | 9.20 | -0.40 | -4.23% | 6 | 734 | 35.92% |
| DDOG240920P00125000 | 2024-06-13 3:53PM EDT | 125.00 | 11.66 | 11.70 | 11.95 | -0.79 | -6.35% | 4 | 618 | 35.14% |
| DDOG240920P00130000 | 2024-06-13 10:03AM EDT | 130.00 | 14.45 | 14.20 | 15.50 | -0.70 | -4.62% | 5 | 290 | 35.99% |
| DDOG240920P00135000 | 2024-06-05 3:12PM EDT | 135.00 | 25.90 | 17.60 | 18.80 | 0.00 | - | 2 | 478 | 34.13% |
| DDOG240920P00140000 | 2024-05-09 2:55PM EDT | 140.00 | 25.34 | 30.50 | 31.70 | 0.00 | - | 1 | 44 | 71.26% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 145.00 | 25.35 | 25.35 | 27.40 | 0.00 | - | 2 | 13 | 35.86% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 150.00 | 35.50 | 39.10 | 42.20 | 0.00 | - | 30 | 0 | 79.71% |
| DDOG240920P00155000 | 2024-05-31 11:04AM EDT | 155.00 | 45.06 | 34.85 | 36.10 | 0.00 | - | 21 | 0 | 32.59% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 160.00 | 41.00 | 48.45 | 52.30 | 0.00 | - | 5 | 0 | 87.49% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 41.25 | 42.80 | 0.00 | - | 1 | 6 | 0.00% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 0.00% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 54.60 | 57.00 | 0.00 | - | 3 | 2 | 0.00% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 43.29% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 0.00% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 77.00 | 77.95 | 81.65 | 0.00 | - | 1 | 0 | 62.01% |
© 2024 Yahoo. All rights reserved.