Options Chain for DATADOG INC CL A COM (DDOG) - $126.24 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.00 | 67.50 | 75.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 58.00 | 62.50 | 59.45 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 54.40 | 57.20 | 93.44 | 0.00 | 0.00% | 0 | 22 | 1.07 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 49.35 | 51.60 | 65.00 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 44.30 | 46.65 | 56.35 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.99 | 0.00 | -0.02 | 10/18/2024 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 39.60 | 41.70 | 60.48 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 34.75 | 37.90 | 42.50 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.97 | 0.00 | -0.02 | 10/22/2024 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 29.70 | 31.95 | 25.45 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.95 | 0.00 | -0.03 | 9/9/2024 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 24.80 | 27.20 | 60.37 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.93 | 0.01 | -0.04 | 12/13/2024 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 20.55 | 21.60 | 32.10 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.89 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 17.00 | 17.85 | 25.75 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.84 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 12.95 | 13.95 | 17.40 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.76 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 9.10 | 9.90 | 10.00 | -3.60 | -26.48% | 5 | 100 | 0.37 | 0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 6.85 | 7.00 | 7.05 | -2.95 | -29.50% | 116 | 64 | 0.36 | 0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 4.65 | 4.75 | 4.83 | -2.47 | -33.84% | 120 | 322 | 0.36 | 0.42 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 2.99 | 3.15 | 3.20 | -1.95 | -37.87% | 180 | 319 | 0.35 | 0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 1.97 | 2.01 | 1.98 | -1.78 | -47.34% | 1,148 | 3,626 | 0.35 | 0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 1.22 | 1.30 | 1.31 | -1.09 | -45.42% | 108 | 2,169 | 0.36 | 0.16 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 0.80 | 0.85 | 0.81 | -0.56 | -40.88% | 116 | 806 | 0.36 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 0.51 | 0.55 | 0.55 | -0.50 | -47.62% | 147 | 1,431 | 0.37 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 0.34 | 0.40 | 0.47 | -0.19 | -28.79% | 4 | 927 | 0.38 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 0.19 | 0.30 | 0.26 | -0.19 | -42.23% | 71 | 1,786 | 0.39 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.11 | 0.23 | 0.24 | -0.03 | -11.12% | 6 | 479 | 0.40 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 0.10 | 0.58 | 0.13 | -0.05 | -27.78% | 278 | 2,754 | 0.42 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 0.02 | 0.15 | 0.09 | -0.02 | -18.19% | 1 | 625 | 0.40 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 1,434 | 0.44 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 137 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.49 | 0.20 | 0.00 | 0.00% | 0 | 567 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,400 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 357 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.49 | 0.31 | 0.00 | 0.00% | 0 | 118 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 10 | 528 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 520 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.24 | 0.66 | +0.55 | +500.00% | 9 | 18 | 0.72 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.06 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 57 | 0.57 | -0.01 | 0.00 | -0.02 | 11/14/2024 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.11 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.20 | 0.31 | 0.21 | +0.09 | +75.00% | 1 | 1,887 | 0.49 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.35 | 0.46 | 0.23 | 0.00 | 0.00% | 0 | 490 | 0.46 | -0.05 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.60 | 0.72 | 0.27 | 0.00 | 0.00% | 0 | 136 | 0.44 | -0.07 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 1.01 | 1.14 | 1.05 | +0.49 | +87.50% | 61 | 543 | 0.42 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 1.67 | 1.81 | 1.63 | +0.76 | +87.36% | 17 | 340 | 0.39 | -0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 2.54 | 2.86 | 2.68 | +1.10 | +69.62% | 198 | 1,186 | 0.38 | -0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 4.20 | 4.40 | 4.20 | +1.87 | +80.26% | 205 | 1,518 | 0.37 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 6.40 | 6.55 | 6.42 | +2.78 | +76.38% | 87 | 2,056 | 0.36 | -0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 9.20 | 9.40 | 9.19 | +3.67 | +66.49% | 22 | 2,748 | 0.35 | -0.58 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 12.55 | 13.35 | 12.09 | +3.80 | +45.84% | 14 | 1,717 | 0.35 | -0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 16.40 | 17.20 | 16.31 | +5.01 | +44.34% | 11 | 346 | 0.35 | -0.77 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 20.85 | 21.20 | 18.00 | +2.16 | +13.64% | 5 | 219 | 0.37 | -0.84 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 24.90 | 25.80 | 25.30 | +4.65 | +22.52% | 6 | 394 | 0.45 | -0.89 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 28.45 | 31.05 | 22.14 | 0.00 | 0.00% | 0 | 2,150 | 0.48 | -0.93 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 34.50 | 35.95 | 29.22 | 0.00 | 0.00% | 0 | 399 | 0.53 | -0.95 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 39.70 | 42.85 | 35.75 | +7.05 | +24.57% | 1 | 148 | 0.55 | -0.97 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 43.00 | 47.75 | 40.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 48.20 | 52.35 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 53.25 | 57.25 | 38.89 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 58.20 | 62.35 | 44.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 63.00 | 67.70 | 31.45 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 68.00 | 72.65 | 36.90 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 73.00 | 77.45 | 34.25 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 78.00 | 82.70 | 45.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 88.00 | 92.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 99.30 | 101.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 109.30 | 111.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 119.20 | 121.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |