Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.25+0.91 (+0.50%)
At close: 1:00PM EST
180.03 -1.22 (-0.67%)
After hours: 04:54PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDOG211203C001200002021-11-16 11:09AM EST120.0072.0059.7562.050.00--3197.17%
DDOG211203C001300002021-11-05 11:47AM EST130.0053.5549.9553.350.00-10143.75%
DDOG211203C001400002021-11-17 1:24PM EST140.0051.3040.3542.650.00-11106.84%
DDOG211203C001440002021-11-04 9:48AM EST144.0026.5036.4038.950.00--1106.84%
DDOG211203C001470002021-11-11 2:18PM EST147.0046.4033.5536.050.00--1104.40%
DDOG211203C001480002021-11-26 11:15AM EST148.0032.1032.7534.70-6.00-15.75%10198.54%
DDOG211203C001500002021-11-23 3:49PM EST150.0029.2230.4532.700.00-401886.33%
DDOG211203C001550002021-11-26 12:45PM EST155.0026.6225.8528.70+6.07+29.54%2196.73%
DDOG211203C001600002021-11-26 12:46PM EST160.0021.4521.1022.80+5.31+32.90%323373.63%
DDOG211203C001650002021-11-26 12:52PM EST165.0017.0817.1518.40-0.52-2.95%31176.42%
DDOG211203C001700002021-11-26 12:37PM EST170.0013.4012.8014.25+1.95+17.03%23571.12%
DDOG211203C001750002021-11-24 2:09PM EST175.007.409.4010.350.00-417868.73%
DDOG211203C001775002021-11-26 12:16PM EST177.507.827.758.85+0.12+1.56%34568.12%
DDOG211203C001800002021-11-26 12:33PM EST180.006.806.306.75+0.40+6.25%6320063.65%
DDOG211203C001825002021-11-26 12:50PM EST182.505.005.005.80-0.63-11.19%428364.55%
DDOG211203C001850002021-11-26 12:50PM EST185.003.904.004.45-0.10-2.50%12110463.14%
DDOG211203C001875002021-11-26 12:51PM EST187.503.103.103.75-0.15-4.62%283364.09%
DDOG211203C001900002021-11-26 12:54PM EST190.002.502.373.00-0.04-1.57%18833264.11%
DDOG211203C001925002021-11-26 12:54PM EST192.501.901.822.27-0.10-5.00%296663.72%
DDOG211203C001950002021-11-26 12:55PM EST195.001.551.381.77+0.01+0.65%22831864.01%
DDOG211203C001975002021-11-26 10:35AM EST197.501.651.051.33+0.21+14.58%2116964.14%
DDOG211203C002000002021-11-26 12:55PM EST200.000.890.801.05-0.08-8.25%3701,36964.99%
DDOG211203C002025002021-11-26 11:24AM EST202.500.790.620.84-0.01-1.25%52766.21%
DDOG211203C002050002021-11-26 10:31AM EST205.000.750.480.67+0.15+25.00%425167.33%
DDOG211203C002075002021-11-26 11:42AM EST207.500.660.380.57+0.01+1.54%1269.14%
DDOG211203C002100002021-11-26 12:00PM EST210.000.370.310.49-0.03-7.50%84771.14%
DDOG211203C002125002021-11-26 11:34AM EST212.500.310.260.48-0.06-16.22%13274.41%
DDOG211203C002150002021-11-24 2:09PM EST215.000.350.110.710.00-23180.27%
DDOG211203C002200002021-11-26 9:34AM EST220.000.350.050.67+0.03+9.38%22286.52%
DDOG211203C002250002021-11-22 3:08PM EST225.000.280.021.490.00-1113109.47%
DDOG211203C002300002021-11-23 10:42AM EST230.000.430.050.550.00-21098.83%
DDOG211203C002350002021-11-24 11:00AM EST235.000.210.010.520.00-121103.81%
DDOG211203C002400002021-11-17 11:13AM EST240.000.650.020.470.00-24109.28%
DDOG211203C002500002021-11-17 3:57PM EST250.000.110.030.30-0.14-56.00%21115.43%
DDOG211203C002600002021-11-19 9:35AM EST260.000.250.010.670.00-11141.21%
DDOG211203C002700002021-11-23 9:55AM EST270.000.300.000.470.00-22145.02%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DDOG211203P001050002021-10-27 1:53PM EST105.000.500.000.820.00--95221.88%
DDOG211203P001100002021-11-24 11:09AM EST110.000.090.000.410.00-696183.98%
DDOG211203P001150002021-11-24 11:08AM EST115.000.040.000.420.00-2114169.92%
DDOG211203P001200002021-11-24 1:29PM EST120.000.070.000.070.00-360427124.22%
DDOG211203P001250002021-11-26 10:39AM EST125.000.050.000.10-0.04-44.44%5143117.19%
DDOG211203P001300002021-11-26 10:27AM EST130.000.060.000.54-0.32-84.21%1016134.38%
DDOG211203P001350002021-11-26 10:28AM EST135.000.080.030.43-0.31-79.49%24032117.97%
DDOG211203P001390002021-11-24 10:39AM EST139.000.500.080.810.00-310121.39%
DDOG211203P001400002021-11-24 3:18PM EST140.000.360.150.850.00-188121.39%
DDOG211203P001410002021-11-05 9:12AM EST141.002.060.100.900.00-21118.65%
DDOG211203P001420002021-11-26 11:21AM EST142.000.300.160.44-0.20-40.00%311105.08%
DDOG211203P001440002021-11-12 9:32AM EST144.000.310.131.040.00-11114.16%
DDOG211203P001450002021-11-26 10:57AM EST145.000.480.150.81-0.14-22.58%411106.84%
DDOG211203P001460002021-11-24 1:32PM EST146.000.480.161.140.00-121111.13%
DDOG211203P001470002021-11-19 2:55PM EST147.000.250.181.200.00-12109.77%
DDOG211203P001490002021-11-05 11:43AM EST149.001.580.201.310.00-22106.35%
DDOG211203P001500002021-11-26 10:38AM EST150.000.460.230.47-0.20-30.30%1887.60%
DDOG211203P001550002021-11-26 10:57AM EST155.000.630.530.67-0.29-31.52%515484.38%
DDOG211203P001600002021-11-26 12:51PM EST160.000.820.620.95-0.08-8.89%101075.93%
DDOG211203P001650002021-11-26 12:56PM EST165.001.201.211.50-1.00-45.45%402373.32%
DDOG211203P001700002021-11-26 12:42PM EST170.002.191.962.64-0.33-13.10%10633371.48%
DDOG211203P001725002021-11-26 12:18PM EST172.503.152.472.93-2.52-44.44%339367.51%
DDOG211203P001750002021-11-26 11:39AM EST175.003.843.153.55-0.03-0.78%59065.45%
DDOG211203P001775002021-11-26 12:59PM EST177.504.204.054.50-0.55-11.58%153765.01%
DDOG211203P001800002021-11-26 12:51PM EST180.005.545.006.10-0.46-7.67%2718866.65%
DDOG211203P001825002021-11-26 12:44PM EST182.506.906.056.85-0.80-10.39%366562.40%
DDOG211203P001850002021-11-26 12:46PM EST185.007.767.608.30-1.12-12.61%6124262.87%
DDOG211203P001875002021-11-26 11:39AM EST187.5010.409.1010.05-0.45-4.15%297062.94%
DDOG211203P001900002021-11-26 11:39AM EST190.0011.4510.7511.85-0.87-7.06%188062.45%
DDOG211203P001925002021-11-26 10:22AM EST192.5013.2112.7014.25-0.67-4.83%91566.16%
DDOG211203P001950002021-11-26 12:21PM EST195.0015.9513.5515.90-0.62-3.74%253954.05%
DDOG211203P001975002021-11-26 11:22AM EST197.5018.4216.9018.50-2.33-11.23%22468.60%
DDOG211203P002000002021-11-26 10:22AM EST200.0019.1218.8021.00+7.57+65.54%51469.46%
DDOG211203P002050002021-11-10 10:28AM EST205.0015.3522.6024.950.00--281.91%
DDOG211203P002300002021-11-08 1:49PM EST230.0038.5047.8550.450.00--2103.91%
Advertisement
Advertisement