Options Chain for DATADOG INC CL A COM (DDOG) - $133.41 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.55 | 67.55 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 58.60 | 62.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 53.70 | 57.45 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 48.60 | 52.55 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 43.60 | 47.55 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 38.65 | 42.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 34.20 | 37.60 | 28.74 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 29.10 | 32.60 | 30.02 | % | 1 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 109.00 | 25.10 | 28.60 | 21.95 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 24.45 | 27.10 | 25.76 | +9.36 | +57.08% | 3 | 35 | 1.25 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 111.00 | 23.35 | 26.50 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 112.00 | 22.15 | 25.60 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 113.00 | 21.35 | 24.60 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 114.00 | 20.40 | 23.55 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 19.45 | 22.65 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 116.00 | 18.55 | 21.10 | 17.10 | +2.42 | +16.49% | 1 | 15 | 1.07 | 0.97 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 117.00 | 17.15 | 20.60 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 118.00 | 16.40 | 19.70 | 7.98 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.96 | 0.01 | -0.08 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 119.00 | 15.40 | 18.70 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.08 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 14.40 | 17.55 | 9.04 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.95 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 14.25 | 15.65 | 6.70 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.92 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 122.00 | 13.05 | 15.05 | 5.57 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.90 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 12.60 | 13.60 | 7.45 | 0.00 | 0.00% | 0 | 127 | 0.60 | 0.90 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 124.00 | 11.40 | 12.55 | 10.00 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.89 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 10.75 | 11.30 | 10.80 | +2.01 | +22.87% | 2 | 49 | 0.46 | 0.87 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 9.15 | 10.70 | 10.00 | +3.45 | +52.68% | 1 | 99 | 0.66 | 0.84 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 8.30 | 9.50 | 9.85 | +2.97 | +43.17% | 48 | 187 | 0.27 | 0.83 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 7.20 | 8.65 | 8.15 | +3.00 | +58.26% | 41 | 316 | 0.38 | 0.81 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 7.35 | 7.85 | 7.14 | +1.14 | +19.00% | 4 | 232 | 0.39 | 0.79 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 5.90 | 7.15 | 6.85 | +1.63 | +31.23% | 125 | 851 | 0.38 | 0.77 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 5.75 | 6.25 | 6.35 | +1.80 | +39.56% | 55 | 160 | 0.37 | 0.73 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 5.10 | 5.50 | 5.30 | +1.35 | +34.18% | 112 | 257 | 0.38 | 0.69 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 4.55 | 5.05 | 5.00 | +1.70 | +51.52% | 314 | 248 | 0.37 | 0.65 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 3.95 | 4.25 | 4.15 | +1.10 | +36.07% | 103 | 93 | 0.38 | 0.60 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 3.40 | 4.65 | 3.60 | +1.10 | +44.00% | 285 | 509 | 0.38 | 0.55 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 2.83 | 3.60 | 3.32 | +1.39 | +72.03% | 67 | 75 | 0.37 | 0.49 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 137.00 | 2.28 | 2.79 | 2.59 | +0.51 | +24.52% | 128 | 57 | 0.39 | 0.44 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 2.01 | 2.36 | 2.14 | +1.10 | +105.77% | 141 | 176 | 0.37 | 0.39 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 139.00 | 1.65 | 2.02 | 2.05 | +1.30 | +173.34% | 38 | 166 | 0.37 | 0.34 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 1.44 | 1.61 | 1.55 | +0.56 | +56.57% | 1,334 | 970 | 0.37 | 0.30 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 1.10 | 1.43 | 1.35 | +0.83 | +159.62% | 57 | 35 | 0.37 | 0.26 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 142.00 | 0.99 | 1.26 | 1.10 | +0.35 | +46.67% | 78 | 13 | 0.38 | 0.22 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 143.00 | 0.74 | 1.03 | 0.89 | +0.60 | +206.90% | 35 | 3 | 0.38 | 0.19 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 144.00 | 0.55 | 0.92 | 0.71 | +0.36 | +102.86% | 234 | 1 | 0.39 | 0.16 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 0.56 | 0.84 | 0.60 | +0.25 | +71.43% | 355 | 39 | 0.39 | 0.14 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 146.00 | 0.46 | 0.73 | 0.46 | % | 35 | 0 | 0.39 | 0.12 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 147.00 | 0.36 | 0.54 | 0.40 | % | 18 | 0 | 0.41 | 0.10 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 148.00 | 0.31 | 0.39 | % | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.08 | 11/20/2024 3:59:45 PM EST | |||
| 149.00 | 0.25 | 0.31 | 0.25 | % | 10 | 0 | 0.40 | 0.07 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 150.00 | 0.20 | 0.26 | 0.24 | +0.11 | +84.62% | 1,098 | 59 | 0.41 | 0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 0.00 | 0.82 | 0.27 | -0.48 | -64.00% | 1 | 16 | 0.69 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 160.00 | 0.00 | 0.69 | 0.39 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.24 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.23 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.29 | 0.50 | 0.00 | 0.00% | 0 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.00 | 0.25 | 0.04 | +0.03 | +300.00% | 3 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.01 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 21 | 0.72 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 109.00 | 0.02 | 0.38 | 0.04 | +0.03 | +300.00% | 5 | 19 | 0.71 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.04 | 0.42 | 0.04 | -0.33 | -89.19% | 1 | 59 | 0.75 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 111.00 | 0.02 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.01 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 112.00 | 0.02 | 0.67 | 0.21 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.01 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 113.00 | 0.00 | 0.69 | 0.12 | 0.00 | 0.00% | 0 | 130 | 0.87 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 114.00 | 0.03 | 0.71 | 0.04 | -0.11 | -73.34% | 1 | 5 | 0.66 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.01 | 0.54 | 0.12 | +0.09 | +300.00% | 3 | 46 | 0.58 | -0.03 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 116.00 | 0.06 | 0.45 | 0.09 | 0.00 | 0.00% | 117 | 127 | 0.56 | -0.03 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 117.00 | 0.06 | 0.70 | 0.04 | -0.01 | -20.00% | 5 | 11 | 0.60 | -0.04 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 118.00 | 0.05 | 0.78 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.04 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 119.00 | 0.06 | 0.81 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.05 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.05 | 0.47 | 0.50 | +0.24 | +92.31% | 16 | 60 | 0.59 | -0.05 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 0.08 | 0.60 | 0.20 | -0.14 | -41.18% | 4 | 66 | 0.46 | -0.08 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 122.00 | 0.13 | 0.40 | 0.22 | -0.06 | -21.43% | 10 | 40 | 0.44 | -0.10 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 0.19 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.10 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 124.00 | 0.26 | 0.37 | 0.30 | -0.14 | -31.82% | 3 | 25 | 0.41 | -0.11 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.32 | 0.44 | 0.29 | -0.25 | -46.30% | 36 | 302 | 0.40 | -0.13 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 0.41 | 0.53 | 0.40 | -0.46 | -53.49% | 17 | 23 | 0.39 | -0.16 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 0.52 | 0.66 | 0.48 | -0.49 | -50.52% | 8 | 240 | 0.39 | -0.17 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 0.66 | 0.80 | 0.63 | -0.61 | -49.20% | 15 | 537 | 0.38 | -0.19 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 0.82 | 0.98 | 0.74 | -0.62 | -45.59% | 47 | 22 | 0.38 | -0.21 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.88 | 1.28 | 1.13 | -0.42 | -27.10% | 155 | 32 | 0.38 | -0.23 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 1.26 | 2.19 | 1.22 | -0.58 | -32.23% | 14 | 10 | 0.37 | -0.27 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 1.55 | 1.75 | 1.44 | -0.67 | -31.76% | 18 | 21 | 0.37 | -0.31 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 1.90 | 2.17 | 2.05 | -1.15 | -35.94% | 34 | 22 | 0.37 | -0.35 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 2.32 | 2.65 | 2.00 | -1.30 | -39.40% | 2 | 4 | 0.37 | -0.40 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 2.76 | 3.15 | 2.87 | -3.53 | -55.16% | 35 | 3 | 0.37 | -0.45 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 3.25 | 3.95 | 3.30 | -6.70 | -67.00% | 17 | 8 | 0.37 | -0.51 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 137.00 | 3.55 | 4.95 | 3.85 | -2.05 | -34.75% | 24 | 1 | 0.41 | -0.56 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 4.30 | 5.10 | 4.65 | -1.05 | -18.43% | 15 | 2 | 0.39 | -0.61 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 139.00 | 4.10 | 5.45 | 4.80 | -4.15 | -46.37% | 4 | 2 | 0.38 | -0.66 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 5.60 | 6.10 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.70 | 0.05 | -0.16 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 6.35 | 6.90 | 7.00 | -4.40 | -38.60% | 1 | 1 | 0.36 | -0.74 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 142.00 | 6.45 | 7.70 | % | 0 | 0 | 0.30 | -0.78 | 0.04 | -0.14 | 11/20/2024 3:59:45 PM EST | |||
| 143.00 | 7.40 | 9.25 | % | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.13 | 11/20/2024 3:59:45 PM EST | |||
| 144.00 | 8.00 | 9.40 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.84 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 9.25 | 10.30 | 11.73 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.86 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 146.00 | 10.25 | 12.05 | % | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 147.00 | 10.95 | 12.85 | % | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 148.00 | 11.80 | 13.50 | % | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.08 | 11/20/2024 3:59:45 PM EST | |||
| 149.00 | 12.80 | 14.05 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 14.10 | 15.60 | 16.48 | 0.00 | 0.00% | 0 | 40 | 0.67 | -0.94 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 18.25 | 21.45 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 23.10 | 26.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 27.60 | 31.55 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 32.65 | 36.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |