Options Chain for DATADOG INC CL A COM (DDOG) - $125.81 as of 10/22/2024 2:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.60 | 56.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:40 PM EST | |||
| 75.00 | 49.45 | 51.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:40 PM EST | |||
| 80.00 | 43.95 | 47.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:40 PM EST | |||
| 85.00 | 39.15 | 42.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:40 PM EST | |||
| 90.00 | 33.65 | 37.60 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:58:40 PM EST | |||
| 95.00 | 30.10 | 31.30 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:58:40 PM EST | |||
| 100.00 | 25.75 | 26.55 | 30.46 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.05 | 10/14/2024 | 10/22/2024 12:58:40 PM EST |
| 105.00 | 21.20 | 22.55 | % | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.07 | 10/22/2024 12:58:40 PM EST | |||
| 110.00 | 17.00 | 17.95 | % | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 113.00 | 13.60 | 15.70 | % | 0 | 0 | 0.48 | 0.76 | 0.02 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 114.00 | 14.15 | 14.90 | % | 0 | 0 | 0.48 | 0.74 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 115.00 | 13.50 | 14.70 | % | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 116.00 | 12.80 | 13.55 | % | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 117.00 | 11.90 | 12.95 | % | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 118.00 | 11.40 | 12.35 | % | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 119.00 | 10.50 | 12.95 | % | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 120.00 | 10.30 | 10.90 | 13.97 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.63 | 0.02 | -0.11 | 10/14/2024 | 10/22/2024 12:58:40 PM EST |
| 121.00 | 9.65 | 10.40 | 9.99 | % | 1 | 0 | 0.49 | 0.61 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:40 PM EST | |
| 122.00 | 8.95 | 11.15 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.59 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 123.00 | 8.55 | 10.10 | % | 0 | 0 | 0.48 | 0.57 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 124.00 | 7.70 | 9.40 | % | 0 | 0 | 0.48 | 0.55 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 125.00 | 7.70 | 8.25 | 10.04 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.53 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:40 PM EST |
| 126.00 | 6.60 | 8.55 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.51 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:40 PM EST |
| 127.00 | 6.60 | 7.20 | % | 0 | 0 | 0.47 | 0.49 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 128.00 | 6.10 | 6.75 | 7.24 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.47 | 0.02 | -0.11 | 10/15/2024 | 10/22/2024 12:58:40 PM EST |
| 129.00 | 5.90 | 6.45 | % | 0 | 0 | 0.47 | 0.44 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 130.00 | 5.30 | 5.80 | 6.86 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.42 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 131.00 | 5.05 | 6.25 | % | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 132.00 | 4.75 | 5.85 | 5.89 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.38 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:40 PM EST |
| 133.00 | 3.80 | 4.95 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.37 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 12:58:40 PM EST |
| 134.00 | 2.17 | 4.55 | % | 0 | 0 | 0.47 | 0.35 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 135.00 | 2.05 | 4.50 | 4.07 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.33 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 136.00 | 3.50 | 3.95 | % | 0 | 0 | 0.47 | 0.31 | 0.02 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 137.00 | 2.97 | 3.65 | 5.41 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.29 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 12:58:40 PM EST |
| 138.00 | 2.89 | 4.05 | 3.86 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.28 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 140.00 | 2.31 | 2.97 | 4.07 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.24 | 0.02 | -0.08 | 10/14/2024 | 10/22/2024 12:58:40 PM EST |
| 145.00 | 1.53 | 2.94 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.17 | 0.01 | -0.07 | 10/14/2024 | 10/22/2024 12:58:40 PM EST |
| 150.00 | 0.18 | 1.42 | % | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.05 | 10/22/2024 12:58:40 PM EST | |||
| 155.00 | 0.16 | 0.99 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.04 | 10/22/2024 12:58:40 PM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.03 | 10/22/2024 12:58:40 PM EST | |||
| 165.00 | 0.00 | 0.61 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:40 PM EST | |||
| 170.00 | 0.04 | 1.20 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:40 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 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:40 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:40 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:40 PM EST | |||
| 85.00 | 0.05 | 1.35 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:40 PM EST | |||
| 90.00 | 0.02 | 1.30 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:58:40 PM EST | |||
| 95.00 | 0.45 | 1.18 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.04 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 100.00 | 0.68 | 2.96 | 0.84 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.08 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 105.00 | 1.30 | 1.73 | 1.61 | +0.44 | +37.61% | 2 | 10 | 0.53 | -0.13 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:40 PM EST |
| 110.00 | 2.16 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.20 | 0.01 | -0.09 | 10/18/2024 | 10/22/2024 12:58:40 PM EST |
| 113.00 | 2.93 | 3.40 | % | 0 | 0 | 0.50 | -0.24 | 0.02 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 114.00 | 3.15 | 5.25 | 2.97 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.26 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:58:40 PM EST |
| 115.00 | 3.60 | 4.80 | 1.74 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.28 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 116.00 | 3.85 | 4.15 | % | 0 | 0 | 0.49 | -0.30 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 117.00 | 4.15 | 4.75 | % | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 118.00 | 4.50 | 5.95 | 4.75 | +0.50 | +11.77% | 1 | 1 | 0.49 | -0.33 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:40 PM EST |
| 119.00 | 4.85 | 5.90 | % | 0 | 0 | 0.48 | -0.35 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 120.00 | 5.25 | 6.25 | 3.96 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.37 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:40 PM EST |
| 121.00 | 5.70 | 6.30 | 4.36 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.39 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 122.00 | 6.10 | 6.40 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.41 | 0.02 | -0.11 | 10/14/2024 | 10/22/2024 12:58:40 PM EST |
| 123.00 | 6.55 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.43 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 124.00 | 6.95 | 7.45 | % | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 125.00 | 7.50 | 7.95 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.47 | 0.02 | -0.11 | 10/16/2024 | 10/22/2024 12:58:40 PM EST |
| 126.00 | 8.05 | 8.55 | % | 0 | 0 | 0.48 | -0.49 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 127.00 | 8.55 | 9.00 | 8.15 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.51 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
| 128.00 | 9.05 | 9.70 | % | 0 | 0 | 0.48 | -0.53 | 0.02 | -0.11 | 10/22/2024 12:58:40 PM EST | |||
| 129.00 | 9.65 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.56 | 0.02 | -0.11 | 10/14/2024 | 10/22/2024 12:58:40 PM EST |
| 130.00 | 10.20 | 10.65 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.58 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:40 PM EST |
| 131.00 | 10.75 | 11.55 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.60 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:58:40 PM EST |
| 132.00 | 11.40 | 12.40 | % | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 133.00 | 12.00 | 13.60 | % | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 134.00 | 12.80 | 13.50 | % | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.10 | 10/22/2024 12:58:40 PM EST | |||
| 135.00 | 13.40 | 14.30 | % | 0 | 0 | 0.47 | -0.67 | 0.02 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 136.00 | 14.15 | 15.60 | % | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 137.00 | 14.90 | 15.70 | % | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 138.00 | 15.65 | 16.50 | % | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.09 | 10/22/2024 12:58:40 PM EST | |||
| 140.00 | 16.90 | 18.00 | % | 0 | 0 | 0.46 | -0.76 | 0.02 | -0.08 | 10/22/2024 12:58:40 PM EST | |||
| 145.00 | 21.20 | 22.00 | % | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.07 | 10/22/2024 12:58:40 PM EST | |||
| 150.00 | 25.50 | 26.90 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.05 | 10/22/2024 12:58:40 PM EST | |||
| 155.00 | 30.10 | 31.10 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 10/22/2024 12:58:40 PM EST | |||
| 160.00 | 35.00 | 35.85 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.03 | 10/22/2024 12:58:40 PM EST | |||
| 165.00 | 39.95 | 41.15 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:40 PM EST | |||
| 170.00 | 44.70 | 47.00 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:40 PM EST |