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
67,754.89 +215.13 (+0.32%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250417C00080000 | 2024-05-08 10:14AM EDT | 80.00 | 44.00 | 38.05 | 39.25 | 0.00 | - | - | 1 | 57.51% |
| DDOG250417C00090000 | 2024-05-15 2:15PM EDT | 90.00 | 38.70 | 30.95 | 33.40 | 0.00 | - | 2 | 4 | 55.62% |
| DDOG250417C00100000 | 2024-04-26 10:17AM EDT | 100.00 | 44.00 | 34.80 | 37.45 | 0.00 | - | 1 | 1 | 80.15% |
| DDOG250417C00110000 | 2024-05-16 11:21AM EDT | 110.00 | 27.00 | 19.75 | 20.90 | 0.00 | - | 1 | 2 | 51.00% |
| DDOG250417C00115000 | 2024-05-31 9:37AM EDT | 115.00 | 20.01 | 16.70 | 19.90 | -4.09 | -16.97% | 3 | 7 | 53.31% |
| DDOG250417C00120000 | 2024-05-31 10:38AM EDT | 120.00 | 15.66 | 14.60 | 15.75 | -6.44 | -29.14% | 15 | 9 | 47.52% |
| DDOG250417C00125000 | 2024-05-30 9:33AM EDT | 125.00 | 20.15 | 13.10 | 14.05 | 0.00 | - | 1 | 64 | 47.31% |
| DDOG250417C00130000 | 2024-05-16 11:36AM EDT | 130.00 | 18.25 | 11.65 | 12.20 | 0.00 | - | 9 | 47 | 46.34% |
| DDOG250417C00135000 | 2024-05-17 1:09PM EDT | 135.00 | 15.65 | 10.20 | 10.65 | 0.00 | - | 1 | 19 | 45.72% |
| DDOG250417C00140000 | 2024-05-31 1:49PM EDT | 140.00 | 8.70 | 8.90 | 10.15 | -12.51 | -58.98% | 2 | 3 | 47.41% |
| DDOG250417C00145000 | 2024-05-31 1:46PM EDT | 145.00 | 7.55 | 6.80 | 9.00 | -4.70 | -38.37% | 2 | 6 | 47.17% |
| DDOG250417C00150000 | 2024-05-24 10:59AM EDT | 150.00 | 12.15 | 6.75 | 7.90 | 0.00 | - | 1 | 1 | 46.76% |
| DDOG250417C00155000 | 2024-05-17 3:10PM EDT | 155.00 | 9.45 | 5.00 | 7.10 | 0.00 | - | 2 | 49 | 46.88% |
| DDOG250417C00160000 | 2024-05-29 11:56AM EDT | 160.00 | 8.35 | 5.00 | 7.25 | 0.00 | - | 1 | 50 | 49.51% |
| DDOG250417C00165000 | 2024-05-29 10:39AM EDT | 165.00 | 7.35 | 4.30 | 4.70 | 0.00 | - | 1 | 19 | 43.79% |
| DDOG250417C00170000 | 2024-05-30 12:17PM EDT | 170.00 | 5.75 | 3.70 | 4.95 | 0.00 | - | 1 | 4 | 46.50% |
| DDOG250417C00175000 | 2024-05-28 12:01PM EDT | 175.00 | 5.85 | 3.15 | 3.95 | 0.00 | - | 79 | 79 | 44.84% |
| DDOG250417C00180000 | 2024-05-30 1:12PM EDT | 180.00 | 4.30 | 2.72 | 3.15 | 0.00 | - | 7 | 55 | 43.47% |
| DDOG250417C00185000 | 2024-05-30 2:13PM EDT | 185.00 | 3.70 | 1.96 | 2.79 | 0.00 | - | 3 | 9 | 43.52% |
| DDOG250417C00190000 | 2024-05-31 9:30AM EDT | 190.00 | 3.03 | 1.97 | 2.29 | -1.37 | -31.14% | 1 | 200 | 42.73% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250417P00065000 | 2024-05-16 2:31PM EDT | 65.00 | 1.63 | 2.07 | 2.38 | 0.00 | - | 1 | 11 | 49.00% |
| DDOG250417P00075000 | 2024-05-07 12:46PM EDT | 75.00 | 4.05 | 2.94 | 3.95 | 0.00 | - | 13 | 14 | 46.04% |
| DDOG250417P00080000 | 2024-05-23 11:31AM EDT | 80.00 | 3.10 | 3.90 | 4.85 | 0.00 | - | 1 | 18 | 44.21% |
| DDOG250417P00085000 | 2024-04-26 11:20AM EDT | 85.00 | 5.40 | 2.39 | 4.10 | 0.00 | - | 2 | 4 | 35.95% |
| DDOG250417P00090000 | 2024-05-16 2:51PM EDT | 90.00 | 5.35 | 5.35 | 7.50 | 0.00 | - | 6 | 8 | 41.95% |
| DDOG250417P00095000 | 2024-04-23 10:17AM EDT | 95.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 3.13% |
| DDOG250417P00100000 | 2024-05-09 10:58AM EDT | 100.00 | 9.75 | 9.80 | 10.90 | 0.00 | - | 1 | 246 | 39.59% |
| DDOG250417P00105000 | 2024-05-16 1:54PM EDT | 105.00 | 9.75 | 12.20 | 13.75 | 0.00 | - | 2 | 5 | 40.53% |
| DDOG250417P00110000 | 2024-05-29 2:03PM EDT | 110.00 | 11.20 | 13.70 | 16.15 | 0.00 | - | 1 | 7 | 39.67% |
| DDOG250417P00115000 | 2024-05-21 11:21AM EDT | 115.00 | 13.25 | 16.50 | 20.00 | 0.00 | - | 5 | 8 | 41.80% |
| DDOG250417P00120000 | 2024-05-21 10:50AM EDT | 120.00 | 15.60 | 19.45 | 23.00 | 0.00 | - | 5 | 24 | 41.31% |
| DDOG250417P00125000 | 2024-05-21 10:49AM EDT | 125.00 | 18.10 | 23.15 | 24.65 | 0.00 | - | 4 | 708 | 37.01% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 130.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 135.00 | 26.15 | 29.10 | 33.00 | 0.00 | - | 3 | 2 | 39.46% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 145.00 | 31.90 | 35.90 | 39.95 | 0.00 | - | 192 | 109 | 36.52% |
| DDOG250417P00165000 | 2024-05-07 9:32AM EDT | 165.00 | 52.75 | 54.00 | 55.80 | 0.00 | - | - | 2 | 28.31% |
| DDOG250417P00175000 | 2024-05-03 2:15PM EDT | 175.00 | 55.00 | 62.50 | 67.50 | 0.00 | - | 1 | 1 | 40.00% |
| DDOG250417P00180000 | 2024-05-03 2:30PM EDT | 180.00 | 59.35 | 67.50 | 72.50 | 0.00 | - | 13 | 11 | 41.59% |
| DDOG250417P00190000 | 2024-05-03 2:21PM EDT | 190.00 | 68.00 | 77.50 | 82.50 | 0.00 | - | 4 | 0 | 44.59% |
© 2024 Yahoo. All rights reserved.