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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00080000 | 4/23/2024 4:01 PM | 80 | 46.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DDOG240503C00095000 | 4/26/2024 1:41 PM | 95 | 34.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DDOG240503C00100000 | 4/25/2024 1:39 PM | 100 | 23.56 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| DDOG240503C00103000 | 4/25/2024 2:29 PM | 103 | 21.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DDOG240503C00105000 | 4/26/2024 6:57 PM | 105 | 25.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DDOG240503C00109000 | 4/25/2024 1:33 PM | 109 | 15.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DDOG240503C00110000 | 4/26/2024 7:58 PM | 110 | 21.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DDOG240503C00111000 | 4/23/2024 1:41 PM | 111 | 13.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DDOG240503C00112000 | 4/5/2024 4:25 PM | 112 | 15.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DDOG240503C00113000 | 4/23/2024 6:40 PM | 113 | 15.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DDOG240503C00114000 | 4/26/2024 4:04 PM | 114 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DDOG240503C00115000 | 4/26/2024 7:28 PM | 115 | 16.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| DDOG240503C00116000 | 4/22/2024 7:23 PM | 116 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DDOG240503C00117000 | 4/25/2024 5:12 PM | 117 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DDOG240503C00118000 | 4/24/2024 7:11 PM | 118 | 10.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DDOG240503C00119000 | 4/26/2024 7:12 PM | 119 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| DDOG240503C00120000 | 4/26/2024 7:44 PM | 120 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| DDOG240503C00121000 | 4/26/2024 7:44 PM | 121 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| DDOG240503C00122000 | 4/26/2024 6:16 PM | 122 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DDOG240503C00123000 | 4/26/2024 7:12 PM | 123 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| DDOG240503C00124000 | 4/26/2024 7:52 PM | 124 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DDOG240503C00125000 | 4/26/2024 7:59 PM | 125 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| DDOG240503C00126000 | 4/26/2024 7:56 PM | 126 | 6.74 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| DDOG240503C00127000 | 4/26/2024 7:43 PM | 127 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 0.00% |
| DDOG240503C00128000 | 4/26/2024 7:59 PM | 128 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 287 | 0 | 0.00% |
| DDOG240503C00129000 | 4/26/2024 7:58 PM | 129 | 4.73 | 0.00 | 0.00 | 0.00 | 0.00% | 445 | 0 | 0.00% |
| DDOG240503C00130000 | 4/26/2024 7:59 PM | 130 | 4.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1,072 | 0 | 0.00% |
| DDOG240503C00131000 | 4/26/2024 7:59 PM | 131 | 3.54 | 0.00 | 0.00 | 0.00 | 0.00% | 639 | 0 | 0.00% |
| DDOG240503C00132000 | 4/26/2024 7:58 PM | 132 | 3.09 | 0.00 | 0.00 | 0.00 | 0.00% | 419 | 0 | 1.56% |
| DDOG240503C00133000 | 4/26/2024 7:59 PM | 133 | 2.58 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 3.13% |
| DDOG240503C00134000 | 4/26/2024 7:54 PM | 134 | 2.13 | 0.00 | 0.00 | 0.00 | 0.00% | 247 | 0 | 3.13% |
| DDOG240503C00135000 | 4/26/2024 7:58 PM | 135 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 6.25% |
| DDOG240503C00136000 | 4/26/2024 7:59 PM | 136 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 6.25% |
| DDOG240503C00137000 | 4/26/2024 7:55 PM | 137 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 6.25% |
| DDOG240503C00138000 | 4/26/2024 7:52 PM | 138 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| DDOG240503C00139000 | 4/26/2024 7:57 PM | 139 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 12.50% |
| DDOG240503C00140000 | 4/26/2024 7:59 PM | 140 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,479 | 0 | 12.50% |
| DDOG240503C00141000 | 4/26/2024 7:50 PM | 141 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| DDOG240503C00142000 | 4/26/2024 7:06 PM | 142 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
| DDOG240503C00143000 | 4/26/2024 5:45 PM | 143 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| DDOG240503C00144000 | 4/26/2024 4:51 PM | 144 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| DDOG240503C00145000 | 4/26/2024 7:40 PM | 145 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| DDOG240503C00146000 | 4/26/2024 6:12 PM | 146 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DDOG240503C00147000 | 4/24/2024 2:22 PM | 147 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| DDOG240503C00149000 | 4/26/2024 7:50 PM | 149 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DDOG240503C00150000 | 4/26/2024 4:36 PM | 150 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 25.00% |
| DDOG240503C00155000 | 4/16/2024 2:11 PM | 155 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| DDOG240503C00160000 | 4/19/2024 3:03 PM | 160 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| DDOG240503C00170000 | 4/12/2024 5:32 PM | 170 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DDOG240503P00085000 | 4/16/2024 6:32 PM | 85 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DDOG240503P00090000 | 4/26/2024 1:30 PM | 90 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DDOG240503P00095000 | 4/19/2024 7:08 PM | 95 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 0 | 50.00% |
| DDOG240503P00096000 | 4/25/2024 7:46 PM | 96 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DDOG240503P00100000 | 4/26/2024 7:21 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DDOG240503P00101000 | 4/25/2024 4:02 PM | 101 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DDOG240503P00105000 | 4/26/2024 4:58 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DDOG240503P00106000 | 4/24/2024 1:36 PM | 106 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DDOG240503P00107000 | 4/25/2024 1:59 PM | 107 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DDOG240503P00108000 | 4/25/2024 3:18 PM | 108 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DDOG240503P00109000 | 4/26/2024 4:36 PM | 109 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 25.00% |
| DDOG240503P00110000 | 4/26/2024 7:19 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| DDOG240503P00111000 | 4/25/2024 6:27 PM | 111 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 25.00% |
| DDOG240503P00112000 | 4/26/2024 1:53 PM | 112 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| DDOG240503P00113000 | 4/26/2024 6:28 PM | 113 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| DDOG240503P00114000 | 4/26/2024 7:05 PM | 114 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DDOG240503P00115000 | 4/26/2024 7:57 PM | 115 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| DDOG240503P00116000 | 4/26/2024 5:29 PM | 116 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| DDOG240503P00117000 | 4/26/2024 5:24 PM | 117 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| DDOG240503P00118000 | 4/26/2024 7:55 PM | 118 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 25.00% |
| DDOG240503P00119000 | 4/26/2024 7:58 PM | 119 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 25.00% |
| DDOG240503P00120000 | 4/26/2024 6:44 PM | 120 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| DDOG240503P00121000 | 4/26/2024 7:52 PM | 121 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 12.50% |
| DDOG240503P00122000 | 4/26/2024 7:55 PM | 122 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 12.50% |
| DDOG240503P00123000 | 4/26/2024 7:56 PM | 123 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 514 | 0 | 12.50% |
| DDOG240503P00124000 | 4/26/2024 7:58 PM | 124 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 292 | 0 | 12.50% |
| DDOG240503P00125000 | 4/26/2024 7:51 PM | 125 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 0 | 12.50% |
| DDOG240503P00126000 | 4/26/2024 7:52 PM | 126 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 6.25% |
| DDOG240503P00127000 | 4/26/2024 7:57 PM | 127 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 6.25% |
| DDOG240503P00128000 | 4/26/2024 7:57 PM | 128 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 0 | 6.25% |
| DDOG240503P00129000 | 4/26/2024 7:58 PM | 129 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 359 | 0 | 3.13% |
| DDOG240503P00130000 | 4/26/2024 7:56 PM | 130 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1,343 | 0 | 3.13% |
| DDOG240503P00131000 | 4/26/2024 7:59 PM | 131 | 2.97 | 0.00 | 0.00 | 0.00 | 0.00% | 450 | 0 | 0.78% |
| DDOG240503P00132000 | 4/26/2024 7:24 PM | 132 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| DDOG240503P00133000 | 4/26/2024 7:59 PM | 133 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| DDOG240503P00134000 | 4/26/2024 6:12 PM | 134 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| DDOG240503P00135000 | 4/26/2024 7:19 PM | 135 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DDOG240503P00136000 | 4/26/2024 6:02 PM | 136 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DDOG240503P00137000 | 4/26/2024 7:39 PM | 137 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| DDOG240503P00138000 | 4/26/2024 1:30 PM | 138 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DDOG240503P00139000 | 4/26/2024 3:58 PM | 139 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DDOG240503P00140000 | 4/26/2024 7:22 PM | 140 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DDOG240503P00150000 | 4/26/2024 2:01 PM | 150 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DDOG240503P00160000 | 4/12/2024 6:00 PM | 160 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DDOG240503P00190000 | 4/19/2024 2:30 PM | 190 | 66.95 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
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%