U.S. markets open in 6 hours 39 minutes

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.68-0.68 (-0.90%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDOG200814C000450002020-08-10 9:41AM EDT45.0032.100.000.000.00-100.00%
DDOG200814C000500002020-08-07 2:46PM EDT50.0025.300.000.000.00-400.00%
DDOG200814C000550002020-08-10 3:37PM EDT55.0021.040.000.000.00-100.00%
DDOG200814C000600002020-08-10 3:37PM EDT60.0016.100.000.000.00-700.00%
DDOG200814C000650002020-08-11 1:37PM EDT65.0012.420.000.000.00-200.00%
DDOG200814C000700002020-08-11 3:37PM EDT70.006.600.000.000.00-18700.00%
DDOG200814C000750002020-08-11 3:57PM EDT75.002.450.000.000.00-55600.00%
DDOG200814C000800002020-08-11 3:59PM EDT80.000.650.000.000.00-2,067012.50%
DDOG200814C000810002020-08-11 3:56PM EDT81.000.440.000.000.00-1,283025.00%
DDOG200814C000820002020-08-11 3:54PM EDT82.000.350.000.000.00-291025.00%
DDOG200814C000830002020-08-11 3:58PM EDT83.000.250.000.000.00-415025.00%
DDOG200814C000840002020-08-11 3:57PM EDT84.000.200.000.000.00-6,641025.00%
DDOG200814C000845002020-08-11 12:29PM EDT84.500.150.000.000.00-20025.00%
DDOG200814C000850002020-08-11 3:51PM EDT85.000.170.000.000.00-572025.00%
DDOG200814C000855002020-08-11 1:22PM EDT85.500.250.000.000.00-6025.00%
DDOG200814C000860002020-08-11 3:22PM EDT86.000.150.000.000.00-37025.00%
DDOG200814C000865002020-08-11 1:31PM EDT86.500.200.000.000.00-51025.00%
DDOG200814C000870002020-08-11 12:47PM EDT87.000.290.000.000.00-74025.00%
DDOG200814C000875002020-08-10 11:09AM EDT87.500.150.000.000.00-6050.00%
DDOG200814C000880002020-08-11 12:49PM EDT88.000.210.000.000.00-27050.00%
DDOG200814C000885002020-08-11 1:49PM EDT88.500.100.000.000.00-1050.00%
DDOG200814C000890002020-08-11 1:24PM EDT89.000.050.000.000.00-8050.00%
DDOG200814C000895002020-08-11 12:15PM EDT89.500.050.000.000.00-1050.00%
DDOG200814C000900002020-08-11 3:37PM EDT90.000.050.000.000.00-66050.00%
DDOG200814C000905002020-08-10 1:14PM EDT90.500.110.000.000.00-22050.00%
DDOG200814C000910002020-08-11 11:02AM EDT91.000.020.000.000.00-1050.00%
DDOG200814C000915002020-08-11 1:56PM EDT91.500.050.000.000.00-3050.00%
DDOG200814C000920002020-08-10 1:26PM EDT92.000.050.000.000.00-1050.00%
DDOG200814C000925002020-08-11 10:08AM EDT92.500.050.000.000.00-1050.00%
DDOG200814C000930002020-08-10 9:37AM EDT93.000.250.000.000.00-8050.00%
DDOG200814C000940002020-08-11 12:41PM EDT94.000.050.000.000.00-6050.00%
DDOG200814C000950002020-08-11 12:50PM EDT95.000.030.000.000.00-15050.00%
DDOG200814C000960002020-08-10 9:52AM EDT96.000.100.000.000.00-7050.00%
DDOG200814C000970002020-08-10 9:54AM EDT97.000.050.000.000.00-1050.00%
DDOG200814C000980002020-08-10 1:31PM EDT98.000.100.000.000.00-5050.00%
DDOG200814C000985002020-08-10 2:57PM EDT98.500.010.000.000.00-70050.00%
DDOG200814C000990002020-08-10 10:14AM EDT99.000.050.000.000.00-2050.00%
DDOG200814C001000002020-08-11 3:10PM EDT100.000.030.000.000.00-7050.00%
DDOG200814C001010002020-08-07 1:56PM EDT101.000.130.000.000.00-4050.00%
DDOG200814C001020002020-08-10 11:15AM EDT102.000.090.000.000.00-17050.00%
DDOG200814C001030002020-08-07 10:04AM EDT103.000.150.000.000.00-43050.00%
DDOG200814C001040002020-08-07 9:58AM EDT104.000.050.000.000.00-2050.00%
DDOG200814C001050002020-08-11 12:59PM EDT105.000.040.000.000.00-31050.00%
DDOG200814C001100002020-08-11 12:58PM EDT110.000.010.000.000.00-24050.00%
DDOG200814C001150002020-08-10 2:10PM EDT115.000.020.000.000.00-8050.00%
DDOG200814C001200002020-08-07 3:40PM EDT120.000.030.000.000.00-8050.00%
DDOG200814C001250002020-08-07 10:21AM EDT125.000.030.000.000.00-3050.00%
DDOG200814C001300002020-08-06 3:57PM EDT130.000.250.000.000.00-8050.00%
DDOG200814C001350002020-08-07 10:26AM EDT135.000.070.000.000.00-3050.00%
DDOG200814C001400002020-08-05 3:34PM EDT140.000.200.000.000.00-7050.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDOG200814P000450002020-08-06 3:11PM EDT45.000.100.000.000.00--050.00%
DDOG200814P000500002020-08-07 3:54PM EDT50.000.050.000.000.00-2050.00%
DDOG200814P000550002020-08-10 2:28PM EDT55.000.030.000.000.00-24050.00%
DDOG200814P000600002020-08-11 3:56PM EDT60.000.100.000.000.00-2050.00%
DDOG200814P000650002020-08-11 1:08PM EDT65.000.050.000.000.00-36050.00%
DDOG200814P000700002020-08-11 3:51PM EDT70.000.310.000.000.00-750025.00%
DDOG200814P000750002020-08-11 3:50PM EDT75.001.450.000.000.00-74203.13%
DDOG200814P000800002020-08-11 3:56PM EDT80.004.800.000.000.00-14800.00%
DDOG200814P000810002020-08-11 12:39PM EDT81.003.680.000.000.00-3300.00%
DDOG200814P000820002020-08-11 11:27AM EDT82.005.410.000.000.00-1300.00%
DDOG200814P000830002020-08-11 1:52PM EDT83.006.400.000.000.00-700.00%
DDOG200814P000840002020-08-11 11:12AM EDT84.007.760.000.000.00-600.00%
DDOG200814P000845002020-08-11 3:23PM EDT84.508.540.000.000.00-1400.00%
DDOG200814P000850002020-08-11 3:52PM EDT85.009.510.000.000.00-1900.00%
DDOG200814P000855002020-08-10 10:12AM EDT85.5012.100.000.000.00-300.00%
DDOG200814P000860002020-08-11 10:27AM EDT86.008.600.000.000.00-200.00%
DDOG200814P000865002020-08-10 11:40AM EDT86.5011.400.000.000.00-700.00%
DDOG200814P000870002020-08-10 10:28AM EDT87.0010.740.000.000.00-200.00%
DDOG200814P000875002020-08-07 3:05PM EDT87.5012.700.000.000.00-1400.00%
DDOG200814P000880002020-08-11 12:21PM EDT88.0011.760.000.000.00-500.00%
DDOG200814P000885002020-08-10 1:35PM EDT88.5011.800.000.000.00-500.00%
DDOG200814P000890002020-08-11 1:52PM EDT89.0011.980.000.000.00-100.00%
DDOG200814P000895002020-08-10 2:58PM EDT89.5014.010.000.000.00-100.00%
DDOG200814P000900002020-08-11 12:22PM EDT90.0011.800.000.000.00-300.00%
DDOG200814P000905002020-08-07 3:34PM EDT90.5015.650.000.000.00-800.00%
DDOG200814P000910002020-08-11 10:57AM EDT91.0015.700.000.000.00-300.00%
DDOG200814P000915002020-08-11 10:17AM EDT91.5015.900.000.000.00-600.00%
DDOG200814P000920002020-08-07 10:04AM EDT92.0011.350.000.000.00-100.00%
DDOG200814P000925002020-08-11 3:10PM EDT92.5016.100.000.000.00-300.00%
DDOG200814P000930002020-08-10 2:34PM EDT93.0017.600.000.000.00-1500.00%
DDOG200814P000940002020-08-10 12:27PM EDT94.0019.500.000.000.00-300.00%
DDOG200814P000950002020-08-10 2:51PM EDT95.0017.390.000.000.00-700.00%
DDOG200814P000960002020-08-07 2:13PM EDT96.0020.500.000.000.00-800.00%
DDOG200814P000970002020-08-07 9:56AM EDT97.0015.000.000.000.00-100.00%
DDOG200814P000980002020-08-10 1:55PM EDT98.0021.800.000.000.00-800.00%
DDOG200814P000985002020-08-07 10:09AM EDT98.5017.900.000.000.00-300.00%
DDOG200814P000990002020-08-07 10:54AM EDT99.0018.700.000.000.00-1500.00%
DDOG200814P001000002020-08-10 10:40AM EDT100.0024.700.000.000.00-300.00%
DDOG200814P001010002020-08-10 9:59AM EDT101.0027.200.000.000.00-300.00%
DDOG200814P001020002020-08-07 1:08PM EDT102.0025.800.000.000.00-300.00%
DDOG200814P001030002020-08-05 9:31AM EDT103.0012.900.000.000.00--00.00%
DDOG200814P001040002020-08-10 2:37PM EDT104.0028.200.000.000.00-300.00%
DDOG200814P001050002020-08-07 9:54AM EDT105.0024.300.000.000.00-500.00%
DDOG200814P001100002020-08-07 1:55PM EDT110.0034.400.000.000.00-900.00%
DDOG200814P001150002020-08-10 12:50PM EDT115.0039.500.000.000.00-400.00%
DDOG200814P001200002020-08-10 9:59AM EDT120.0046.300.000.000.00-500.00%
DDOG200814P001250002020-08-11 9:44AM EDT125.0048.400.000.000.00-300.00%
DDOG200814P001350002020-08-11 11:05AM EDT135.0058.800.000.000.00-400.00%
DDOG200814P001400002020-08-10 9:59AM EDT140.0066.300.000.000.00-100.00%