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 | 63.85 | 67.75 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 58.85 | 62.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 53.95 | 57.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 48.95 | 52.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 44.05 | 47.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 39.30 | 42.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 35.55 | 37.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 105.00 | 29.65 | 33.10 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 24.40 | 28.25 | 16.64 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 20.30 | 23.00 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 116.00 | 19.50 | 22.05 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 117.00 | 18.40 | 21.25 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 118.00 | 17.50 | 20.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.90 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 119.00 | 16.50 | 19.05 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 16.05 | 17.70 | 11.54 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.88 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 14.30 | 16.60 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 122.00 | 13.45 | 15.85 | 5.78 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.85 | 0.02 | -0.06 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 13.25 | 15.80 | % | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 124.00 | 13.50 | 15.70 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.81 | 0.02 | -0.07 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 11.80 | 13.80 | 13.30 | +6.30 | +90.00% | 11 | 12 | 0.33 | 0.79 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 11.40 | 13.35 | 12.10 | +2.19 | +22.10% | 1 | 8 | 0.39 | 0.78 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 11.25 | 11.75 | 11.59 | +6.29 | +118.68% | 3 | 3 | 0.34 | 0.75 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 9.60 | 12.15 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.73 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 129.00 | 9.60 | 11.45 | 10.10 | +3.60 | +55.39% | 10 | 5 | 0.32 | 0.71 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 8.70 | 9.70 | 9.15 | +2.30 | +33.58% | 10 | 113 | 0.33 | 0.68 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 7.90 | 8.95 | 7.05 | +1.47 | +26.35% | 8 | 12 | 0.32 | 0.66 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 132.00 | 7.95 | 8.35 | 8.22 | +2.47 | +42.96% | 1 | 4 | 0.34 | 0.63 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 7.35 | 7.80 | 7.05 | +1.43 | +25.45% | 1 | 4 | 0.34 | 0.61 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 6.20 | 8.05 | 6.20 | +3.65 | +143.14% | 14 | 201 | 0.34 | 0.58 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 6.20 | 6.60 | 6.40 | +1.76 | +37.94% | 15 | 195 | 0.34 | 0.55 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 136.00 | 5.70 | 6.20 | 5.68 | +1.20 | +26.79% | 5 | 7 | 0.34 | 0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 137.00 | 5.20 | 5.90 | 5.50 | +2.49 | +82.73% | 7 | 11 | 0.34 | 0.50 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 4.75 | 5.30 | 5.00 | % | 6 | 0 | 0.34 | 0.47 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 139.00 | 4.45 | 4.85 | 4.60 | +2.70 | +142.11% | 6 | 1 | 0.34 | 0.45 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 4.05 | 4.35 | 4.32 | +1.17 | +37.15% | 21 | 66 | 0.34 | 0.42 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 141.00 | 3.70 | 4.05 | 3.05 | +0.62 | +25.52% | 1 | 3 | 0.34 | 0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 142.00 | 2.97 | 3.70 | 3.35 | +0.95 | +39.59% | 2 | 58 | 0.33 | 0.37 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 2.43 | 2.90 | 2.84 | +0.84 | +42.00% | 88 | 160 | 0.34 | 0.30 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 1.42 | 1.69 | 1.63 | +0.77 | +89.54% | 147 | 150 | 0.34 | 0.20 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 0.91 | 1.12 | 0.76 | +0.16 | +26.67% | 1 | 20 | 0.35 | 0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 160.00 | 0.51 | 0.81 | 0.66 | +0.33 | +100.00% | 27 | 4 | 0.36 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 0.00 | 0.62 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 0.00 | 0.58 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 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 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 205 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.69 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.81 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.37 | 0.53 | +0.40 | +307.70% | 1 | 2 | 0.57 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.00 | 0.45 | 0.59 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.01 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.10 | 0.60 | 0.73 | +0.41 | +128.13% | 1 | 38 | 0.40 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.34 | 0.66 | 0.62 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.07 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 116.00 | 0.50 | 0.87 | % | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 117.00 | 0.59 | 0.81 | 1.58 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.09 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 118.00 | 0.61 | 0.90 | 0.96 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.10 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 119.00 | 0.79 | 1.01 | % | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 0.96 | 1.15 | 2.46 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.12 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 121.00 | 0.74 | 1.28 | 1.05 | -0.38 | -26.58% | 1 | 3 | 0.34 | -0.14 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 122.00 | 1.16 | 1.43 | 3.66 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.15 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 123.00 | 1.28 | 1.73 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.17 | 0.02 | -0.07 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 124.00 | 1.40 | 1.80 | 3.22 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.19 | 0.02 | -0.07 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 1.50 | 2.01 | 1.73 | -0.58 | -25.11% | 1 | 12 | 0.34 | -0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 126.00 | 1.91 | 2.25 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.22 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 127.00 | 2.03 | 2.49 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.25 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 128.00 | 2.33 | 2.79 | % | 0 | 0 | 0.34 | -0.27 | 0.02 | -0.08 | 11/20/2024 3:59:45 PM EST | |||
| 129.00 | 2.66 | 3.10 | 2.65 | -1.15 | -30.27% | 4 | 22 | 0.34 | -0.29 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 2.97 | 3.45 | 7.10 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.32 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 131.00 | 3.40 | 3.80 | % | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 132.00 | 3.80 | 4.10 | 4.65 | +0.05 | +1.09% | 12 | 10 | 0.34 | -0.37 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 133.00 | 3.75 | 4.75 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.39 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 134.00 | 4.15 | 5.00 | % | 0 | 0 | 0.34 | -0.42 | 0.03 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 5.00 | 5.50 | % | 0 | 0 | 0.34 | -0.45 | 0.03 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 136.00 | 5.15 | 6.00 | % | 0 | 0 | 0.34 | -0.47 | 0.03 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 137.00 | 6.10 | 6.55 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.50 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 138.00 | 6.65 | 7.30 | 6.40 | % | 6 | 0 | 0.34 | -0.53 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 139.00 | 7.15 | 8.40 | 7.10 | % | 6 | 0 | 0.33 | -0.55 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 140.00 | 6.95 | 8.40 | % | 0 | 0 | 0.31 | -0.58 | 0.03 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 141.00 | 7.60 | 10.60 | % | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.08 | 11/20/2024 3:59:45 PM EST | |||
| 142.00 | 8.85 | 9.65 | 9.20 | % | 1 | 0 | 0.32 | -0.63 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 145.00 | 10.95 | 12.60 | % | 0 | 0 | 0.35 | -0.70 | 0.02 | -0.08 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 14.40 | 15.95 | % | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 19.65 | 20.50 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 23.55 | 25.90 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 28.20 | 31.05 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 32.60 | 36.45 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST |