NasdaqGS - Delayed Quote • USD
Datadog, Inc. (DDOG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00100000 | 4/25/2024 1:39 PM | 100 | 23.56 | 29.60 | 33.15 | 0.00 | 0.00% | 11 | 12 | 172.17% |
| DDOG240503C00105000 | 4/26/2024 6:57 PM | 105 | 25.73 | 24.60 | 28.25 | 9.08 | 54.53% | 1 | 15 | 151.90% |
| DDOG240503C00110000 | 4/26/2024 7:58 PM | 110 | 21.15 | 21.20 | 22.00 | 3.50 | 19.83% | 1 | 1 | 69.92% |
| DDOG240503C00112000 | 4/5/2024 4:25 PM | 112 | 15.85 | 18.25 | 19.85 | 0.00 | 0.00% | 1 | 1 | 78.03% |
| DDOG240503C00114000 | 4/26/2024 4:04 PM | 114 | 16.20 | 15.70 | 18.85 | 7.10 | 78.02% | 4 | 5 | 101.61% |
| DDOG240503C00115000 | 4/22/2024 5:53 PM | 115 | 16.02 | 16.15 | 17.75 | 8.12 | 102.78% | 7 | 14 | 71.58% |
| DDOG240503C00117000 | 4/25/2024 5:12 PM | 117 | 9.10 | 14.40 | 16.70 | 0.00 | 0.00% | 2 | 34 | 81.59% |
| DDOG240503C00118000 | 4/24/2024 7:11 PM | 118 | 10.77 | 13.60 | 14.05 | 0.00 | 0.00% | 1 | 54 | 56.54% |
| DDOG240503C00119000 | 4/26/2024 7:12 PM | 119 | 11.80 | 12.60 | 13.80 | 2.90 | 32.58% | 7 | 75 | 64.65% |
| DDOG240503C00120000 | 4/26/2024 7:44 PM | 120 | 11.00 | 10.75 | 12.10 | 4.10 | 59.42% | 75 | 151 | 58.11% |
| DDOG240503C00121000 | 4/26/2024 7:44 PM | 121 | 10.10 | 10.45 | 12.20 | 3.70 | 57.81% | 82 | 156 | 59.91% |
| DDOG240503C00122000 | 4/26/2024 6:16 PM | 122 | 9.35 | 9.65 | 11.05 | 3.60 | 62.61% | 3 | 83 | 56.49% |
| DDOG240503C00123000 | 4/26/2024 7:12 PM | 123 | 8.50 | 8.25 | 10.05 | 3.27 | 62.52% | 13 | 319 | 66.26% |
| DDOG240503C00124000 | 4/26/2024 2:32 PM | 124 | 7.85 | 7.95 | 8.65 | 2.85 | 57.00% | 4 | 379 | 54.25% |
| DDOG240503C00125000 | 4/26/2024 7:59 PM | 125 | 7.50 | 7.40 | 7.75 | 3.00 | 66.67% | 20 | 558 | 51.61% |
| DDOG240503C00126000 | 4/26/2024 7:51 PM | 126 | 6.74 | 6.65 | 6.90 | 2.90 | 75.52% | 60 | 871 | 49.59% |
| DDOG240503C00127000 | 4/26/2024 7:43 PM | 127 | 5.55 | 5.90 | 6.20 | 2.15 | 63.24% | 84 | 1,006 | 49.59% |
| DDOG240503C00128000 | 4/26/2024 7:53 PM | 128 | 5.35 | 5.25 | 5.50 | 2.90 | 118.37% | 287 | 280 | 48.98% |
| DDOG240503C00129000 | 4/26/2024 7:58 PM | 129 | 4.73 | 4.60 | 4.75 | 1.77 | 59.80% | 445 | 554 | 47.05% |
| DDOG240503C00130000 | 4/26/2024 7:59 PM | 130 | 4.09 | 4.00 | 4.15 | 1.76 | 75.54% | 1,072 | 1,975 | 46.75% |
| DDOG240503C00131000 | 4/26/2024 7:59 PM | 131 | 3.54 | 3.50 | 3.60 | 1.58 | 80.61% | 639 | 913 | 46.48% |
| DDOG240503C00132000 | 4/26/2024 7:58 PM | 132 | 3.09 | 3.00 | 3.10 | 1.71 | 123.91% | 419 | 386 | 46.29% |
| DDOG240503C00133000 | 4/26/2024 7:59 PM | 133 | 2.58 | 2.49 | 2.71 | 1.15 | 80.42% | 88 | 325 | 46.95% |
| DDOG240503C00134000 | 4/26/2024 7:54 PM | 134 | 2.13 | 2.09 | 2.26 | 1.13 | 113.00% | 247 | 116 | 46.14% |
| DDOG240503C00135000 | 4/26/2024 7:58 PM | 135 | 1.83 | 1.78 | 1.90 | 0.79 | 75.96% | 250 | 341 | 45.97% |
| DDOG240503C00136000 | 4/26/2024 7:57 PM | 136 | 1.50 | 1.43 | 1.59 | 0.63 | 72.41% | 81 | 183 | 45.90% |
| DDOG240503C00137000 | 4/26/2024 7:55 PM | 137 | 1.16 | 1.15 | 1.28 | 0.43 | 58.90% | 129 | 162 | 45.17% |
| DDOG240503C00138000 | 4/26/2024 7:52 PM | 138 | 0.87 | 0.92 | 1.05 | 0.23 | 35.94% | 50 | 148 | 45.12% |
| DDOG240503C00139000 | 4/26/2024 7:57 PM | 139 | 0.79 | 0.73 | 0.85 | 0.23 | 41.07% | 97 | 61 | 44.97% |
| DDOG240503C00140000 | 4/26/2024 7:59 PM | 140 | 0.65 | 0.59 | 0.67 | 0.17 | 35.42% | 1,479 | 445 | 44.58% |
| DDOG240503C00141000 | 4/26/2024 7:50 PM | 141 | 0.42 | 0.45 | 0.54 | 0.13 | 44.83% | 50 | 21 | 44.68% |
| DDOG240503C00142000 | 4/26/2024 7:06 PM | 142 | 0.28 | 0.37 | 0.43 | -0.01 | -3.45% | 28 | 40 | 44.68% |
| DDOG240503C00143000 | 4/26/2024 5:45 PM | 143 | 0.30 | 0.28 | 0.32 | 0.14 | 87.50% | 24 | 151 | 44.04% |
| DDOG240503C00144000 | 4/26/2024 4:51 PM | 144 | 0.25 | 0.21 | 0.25 | -0.26 | -50.98% | 60 | 3 | 44.09% |
| DDOG240503C00145000 | 4/26/2024 7:40 PM | 145 | 0.13 | 0.16 | 0.20 | 0.08 | 160.00% | 20 | 294 | 44.43% |
| DDOG240503C00150000 | 4/26/2024 4:36 PM | 150 | 0.07 | 0.02 | 0.27 | -0.02 | -22.22% | 88 | 357 | 52.83% |
| DDOG240503C00155000 | 4/16/2024 2:11 PM | 155 | 0.19 | 0.01 | 0.23 | 0.00 | 0.00% | 4 | 3 | 61.33% |
| DDOG240503C00160000 | 4/19/2024 3:03 PM | 160 | 0.17 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 9 | 55.86% |
| DDOG240503C00170000 | 4/12/2024 5:32 PM | 170 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 6 | 95.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00070000 | 4/15/2024 7:12 PM | 70 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 143.75% |
| DDOG240503P00085000 | 4/16/2024 6:32 PM | 85 | 0.27 | 0.00 | 0.85 | 0.00 | 0.00% | 5 | 6 | 180.08% |
| DDOG240503P00090000 | 4/26/2024 1:30 PM | 90 | 0.16 | 0.00 | 0.50 | 0.13 | 433.33% | 5 | 16 | 145.12% |
| DDOG240503P00095000 | 4/19/2024 7:08 PM | 95 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 350 | 462 | 127.15% |
| DDOG240503P00100000 | 4/26/2024 7:21 PM | 100 | 0.02 | 0.00 | 0.23 | -0.05 | -71.43% | 3 | 230 | 96.48% |
| DDOG240503P00105000 | 4/26/2024 4:58 PM | 105 | 0.05 | 0.00 | 0.74 | -0.06 | -54.55% | 5 | 317 | 100.68% |
| DDOG240503P00109000 | 4/26/2024 4:36 PM | 109 | 0.08 | 0.02 | 0.13 | -0.18 | -69.23% | 91 | 269 | 65.23% |
| DDOG240503P00110000 | 4/26/2024 7:19 PM | 110 | 0.05 | 0.02 | 0.07 | -0.34 | -87.18% | 42 | 214 | 58.20% |
| DDOG240503P00111000 | 4/25/2024 6:27 PM | 111 | 0.31 | 0.02 | 0.14 | 0.00 | 0.00% | 76 | 118 | 60.35% |
| DDOG240503P00112000 | 4/25/2024 6:27 PM | 112 | 0.14 | 0.02 | 0.15 | -0.24 | -63.16% | 20 | 93 | 58.01% |
| DDOG240503P00113000 | 4/26/2024 6:28 PM | 113 | 0.10 | 0.03 | 0.16 | -0.35 | -77.78% | 19 | 159 | 56.25% |
| DDOG240503P00114000 | 4/26/2024 7:05 PM | 114 | 0.09 | 0.05 | 0.18 | -0.76 | -89.41% | 5 | 352 | 55.27% |
| DDOG240503P00115000 | 4/26/2024 7:57 PM | 115 | 0.12 | 0.05 | 0.19 | -0.83 | -87.37% | 24 | 113 | 52.83% |
| DDOG240503P00116000 | 4/26/2024 5:29 PM | 116 | 0.17 | 0.06 | 0.20 | -1.03 | -85.83% | 20 | 521 | 50.78% |
| DDOG240503P00117000 | 4/26/2024 5:24 PM | 117 | 0.22 | 0.08 | 0.25 | -1.19 | -84.40% | 26 | 124 | 50.00% |
| DDOG240503P00118000 | 4/26/2024 7:44 PM | 118 | 0.19 | 0.17 | 0.21 | -1.31 | -87.33% | 92 | 162 | 49.51% |
| DDOG240503P00119000 | 4/26/2024 7:58 PM | 119 | 0.24 | 0.22 | 0.25 | -1.60 | -86.96% | 71 | 111 | 48.24% |
| DDOG240503P00120000 | 4/26/2024 6:44 PM | 120 | 0.40 | 0.28 | 0.31 | -1.60 | -80.00% | 65 | 357 | 47.36% |
| DDOG240503P00121000 | 4/26/2024 7:52 PM | 121 | 0.42 | 0.36 | 0.42 | -1.91 | -81.97% | 108 | 187 | 47.75% |
| DDOG240503P00122000 | 4/26/2024 7:53 PM | 122 | 0.49 | 0.45 | 0.50 | -2.13 | -81.30% | 99 | 487 | 46.58% |
| DDOG240503P00123000 | 4/26/2024 7:43 PM | 123 | 0.64 | 0.57 | 0.63 | -2.60 | -80.25% | 514 | 1,052 | 46.24% |
| DDOG240503P00124000 | 4/26/2024 7:58 PM | 124 | 0.76 | 0.72 | 0.78 | -2.69 | -77.97% | 292 | 408 | 45.70% |
| DDOG240503P00125000 | 4/26/2024 7:48 PM | 125 | 1.11 | 0.90 | 0.97 | -2.99 | -72.93% | 226 | 254 | 45.44% |
| DDOG240503P00126000 | 4/26/2024 7:43 PM | 126 | 1.30 | 1.12 | 1.21 | -4.35 | -76.99% | 108 | 185 | 45.41% |
| DDOG240503P00127000 | 4/26/2024 7:57 PM | 127 | 1.43 | 1.38 | 1.47 | -3.67 | -71.96% | 112 | 265 | 45.07% |
| DDOG240503P00128000 | 4/26/2024 7:57 PM | 128 | 1.73 | 1.68 | 1.83 | -3.37 | -66.08% | 232 | 140 | 45.63% |
| DDOG240503P00129000 | 4/26/2024 7:58 PM | 129 | 2.09 | 2.08 | 2.15 | -4.06 | -66.02% | 359 | 85 | 44.87% |
| DDOG240503P00130000 | 4/26/2024 7:52 PM | 130 | 2.52 | 2.46 | 2.55 | -3.63 | -59.02% | 1,343 | 103 | 44.63% |
| DDOG240503P00131000 | 4/26/2024 7:59 PM | 131 | 2.97 | 2.93 | 2.99 | -5.03 | -62.87% | 450 | 93 | 44.29% |
| DDOG240503P00132000 | 4/26/2024 7:24 PM | 132 | 3.80 | 3.40 | 3.50 | -5.25 | -58.01% | 45 | 210 | 44.21% |
| DDOG240503P00133000 | 4/26/2024 7:59 PM | 133 | 4.00 | 3.90 | 4.05 | -4.50 | -52.94% | 18 | 62 | 44.04% |
| DDOG240503P00134000 | 4/26/2024 6:12 PM | 134 | 5.15 | 4.40 | 4.65 | -1.70 | -24.82% | 8 | 5 | 43.85% |
| DDOG240503P00135000 | 4/26/2024 7:19 PM | 135 | 5.50 | 5.10 | 5.30 | -4.25 | -43.59% | 3 | 16 | 43.75% |
| DDOG240503P00160000 | 4/12/2024 6:00 PM | 160 | 32.00 | 27.50 | 30.55 | 0.00 | 0.00% | 4 | 0 | 91.41% |
| DDOG240503P00190000 | 4/19/2024 2:30 PM | 190 | 66.95 | 56.75 | 60.50 | 0.00 | 0.00% | 20 | 0 | 112.70% |
Related Tickers
SNOW Snowflake Inc.
158.13
+3.69%
TEAM Atlassian Corporation
179.45
-9.56%
NOW ServiceNow, Inc.
723.55
+1.02%
TTD The Trade Desk, Inc.
84.73
+1.67%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
SHOP Shopify Inc.
71.33
+1.11%
CRM Salesforce, Inc.
274.29
+0.42%
UBER Uber Technologies, Inc.
69.05
-0.38%
HUBS HubSpot, Inc.
631.13
-0.78%
MTTR Matterport, Inc.
4.7200
+0.85%