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 | 63.65 | 67.60 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 58.65 | 62.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 53.65 | 57.65 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 48.70 | 52.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 43.70 | 47.65 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 38.75 | 42.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 33.75 | 37.70 | 32.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 28.80 | 32.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 109.00 | 25.05 | 28.75 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 23.85 | 27.80 | 19.78 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 111.00 | 23.15 | 26.75 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 112.00 | 22.10 | 25.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 113.00 | 21.40 | 24.75 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 114.00 | 20.40 | 23.75 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 19.50 | 22.80 | 11.35 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.98 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 116.00 | 18.55 | 21.85 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 117.00 | 17.75 | 20.10 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 118.00 | 16.95 | 19.35 | 14.29 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.05 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 119.00 | 16.00 | 18.45 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 15.20 | 17.25 | 16.45 | +4.96 | +43.17% | 3 | 8 | 0.60 | 0.94 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 14.05 | 16.15 | 4.65 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.92 | 0.01 | -0.07 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 122.00 | 13.15 | 15.30 | 6.55 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.91 | 0.01 | -0.08 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 12.30 | 13.75 | 4.80 | 0.00 | 0.00% | 0 | 76 | 0.46 | 0.90 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 124.00 | 11.60 | 12.85 | 10.96 | +6.76 | +160.96% | 4 | 34 | 0.30 | 0.88 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 10.85 | 11.95 | 10.55 | +4.95 | +88.40% | 1 | 61 | 0.48 | 0.86 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 10.05 | 11.15 | 8.60 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.84 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 9.30 | 10.15 | 8.30 | +0.20 | +2.47% | 8 | 30 | 0.33 | 0.82 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 7.35 | 9.55 | 9.50 | +1.86 | +24.35% | 2 | 20 | 0.44 | 0.79 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 7.70 | 9.20 | 8.10 | +1.19 | +17.23% | 6 | 29 | 0.38 | 0.76 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 6.45 | 7.90 | 8.00 | +1.73 | +27.60% | 77 | 279 | 0.37 | 0.73 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 6.65 | 7.15 | 6.00 | +0.80 | +15.39% | 3 | 34 | 0.36 | 0.70 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 5.85 | 7.45 | 5.95 | +1.80 | +43.38% | 3 | 65 | 0.33 | 0.66 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 5.20 | 6.00 | 5.80 | +1.30 | +28.89% | 2 | 52 | 0.34 | 0.63 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 4.90 | 5.30 | 5.25 | +1.35 | +34.62% | 11 | 17 | 0.36 | 0.59 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 4.40 | 4.90 | 4.40 | +1.39 | +46.18% | 128 | 113 | 0.36 | 0.55 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 3.90 | 4.20 | 4.15 | +1.42 | +52.02% | 78 | 29 | 0.36 | 0.51 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 137.00 | 3.45 | 3.75 | 3.75 | +1.45 | +63.05% | 16 | 26 | 0.36 | 0.47 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 3.05 | 3.35 | 3.25 | +1.05 | +47.73% | 3 | 50 | 0.37 | 0.43 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 139.00 | 2.65 | 3.00 | 2.60 | +1.07 | +69.94% | 101 | 10 | 0.37 | 0.39 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 2.11 | 2.72 | 2.60 | +1.28 | +96.97% | 459 | 201 | 0.37 | 0.36 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 2.03 | 2.42 | 1.93 | +0.88 | +83.81% | 4 | 13 | 0.37 | 0.32 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 142.00 | 1.69 | 2.12 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.29 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 1.06 | 1.42 | 1.15 | +0.50 | +76.93% | 193 | 221 | 0.38 | 0.21 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 0.56 | 0.86 | 0.55 | +0.25 | +83.34% | 803 | 289 | 0.39 | 0.11 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 0.19 | 0.43 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 0.07 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.03 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 0.04 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.01 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 0.26 | 0.51 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 175.00 | 0.00 | 0.64 | % | 0 | 0 | 0.60 | 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 | 1.27 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.83 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.42 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.73 | 0.37 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.00 | 0.64 | 0.43 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.02 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 109.00 | 0.03 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.04 | 0.26 | 0.49 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.01 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 111.00 | 0.04 | 0.28 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 112.00 | 0.05 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 113.00 | 0.00 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.01 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 114.00 | 0.06 | 0.33 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.02 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.07 | 0.35 | 0.17 | -0.08 | -32.00% | 25 | 53 | 0.45 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 116.00 | 0.08 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.03 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 117.00 | 0.10 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.04 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 118.00 | 0.16 | 0.37 | 0.95 | 0.00 | 0.00% | 0 | 90 | 0.47 | -0.04 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 119.00 | 0.24 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 3 | 0.41 | -0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.30 | 0.41 | 0.38 | -0.08 | -17.40% | 8 | 25 | 0.40 | -0.06 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 0.35 | 0.49 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.08 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 122.00 | 0.42 | 0.60 | 0.43 | -0.12 | -21.82% | 325 | 345 | 0.40 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 0.51 | 0.66 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.10 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 124.00 | 0.58 | 0.74 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.12 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.70 | 0.85 | 0.85 | -0.68 | -44.45% | 21 | 44 | 0.39 | -0.14 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 0.86 | 1.01 | 1.28 | -0.22 | -14.67% | 7 | 14 | 0.38 | -0.16 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 1.00 | 1.34 | 1.30 | -3.00 | -69.77% | 5 | 31 | 0.37 | -0.18 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 1.20 | 1.40 | 4.16 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.21 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 1.15 | 1.65 | 1.41 | -1.00 | -41.50% | 18 | 16 | 0.37 | -0.24 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 1.64 | 1.91 | 2.74 | 0.00 | 0.00% | 0 | 38 | 0.36 | -0.27 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 1.97 | 2.39 | 2.13 | -1.02 | -32.39% | 4 | 16 | 0.36 | -0.30 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 2.31 | 2.72 | 2.39 | -1.35 | -36.10% | 2 | 6 | 0.37 | -0.34 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 2.66 | 3.15 | 2.85 | -1.25 | -30.49% | 9 | 23 | 0.36 | -0.37 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 3.10 | 3.40 | 3.50 | -0.50 | -12.50% | 31 | 4 | 0.36 | -0.41 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 3.55 | 4.00 | 3.45 | -1.85 | -34.91% | 2 | 2 | 0.36 | -0.45 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 4.00 | 4.45 | % | 0 | 0 | 0.36 | -0.49 | 0.04 | -0.14 | 11/20/2024 3:59:45 PM EST | |||
| 137.00 | 4.50 | 5.10 | 4.70 | -1.85 | -28.25% | 3 | 1 | 0.38 | -0.53 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 4.30 | 5.60 | % | 0 | 0 | 0.37 | -0.57 | 0.04 | -0.14 | 11/20/2024 3:59:45 PM EST | |||
| 139.00 | 5.55 | 7.10 | % | 0 | 0 | 0.40 | -0.61 | 0.04 | -0.13 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 5.55 | 7.75 | 6.20 | -4.20 | -40.39% | 4 | 1 | 0.32 | -0.64 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 6.25 | 7.60 | % | 0 | 0 | 0.37 | -0.68 | 0.04 | -0.12 | 11/20/2024 3:59:45 PM EST | |||
| 142.00 | 7.40 | 8.35 | % | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.12 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 9.60 | 10.90 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.79 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 14.40 | 15.90 | % | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 18.65 | 20.85 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 22.90 | 26.40 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 27.60 | 31.55 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 32.55 | 36.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 175.00 | 37.60 | 41.55 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |