Options Chain for DATADOG INC CL A COM (DDOG) - $104.85 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.40 | 47.25 | 91.70 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 40.45 | 42.15 | 70.75 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.99 | 0.00 | -0.02 | 7/9/2024 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 35.70 | 37.35 | 66.30 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.97 | 0.00 | -0.02 | 7/9/2024 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 31.70 | 32.60 | 35.76 | 0.00 | 0.00% | 0 | 35 | 0.96 | 0.95 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 27.00 | 28.10 | 65.20 | 0.00 | 0.00% | 0 | 77 | 0.65 | 0.92 | 0.01 | -0.05 | 1/22/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 23.05 | 23.30 | 25.20 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.87 | 0.01 | -0.06 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 85.00 | 18.90 | 19.15 | 22.18 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.82 | 0.01 | -0.07 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 90.00 | 14.70 | 15.40 | 15.11 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.75 | 0.02 | -0.08 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 11.80 | 12.05 | 19.80 | 0.00 | 0.00% | 0 | 524 | 0.57 | 0.67 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 8.50 | 9.05 | 8.70 | -2.42 | -21.77% | 3 | 872 | 0.53 | 0.57 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 6.50 | 6.60 | 6.40 | -2.10 | -24.71% | 102 | 708 | 0.54 | 0.47 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 4.45 | 4.70 | 3.90 | -2.20 | -36.07% | 15 | 1,817 | 0.52 | 0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 3.10 | 3.25 | 2.99 | -1.29 | -30.14% | 24 | 1,661 | 0.52 | 0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 2.05 | 2.16 | 2.09 | -0.78 | -27.18% | 59 | 1,276 | 0.51 | 0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 1.02 | 2.48 | 1.32 | -0.56 | -29.79% | 312 | 4,717 | 0.53 | 0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.70 | 2.52 | 0.88 | -0.36 | -29.04% | 8 | 2,105 | 0.57 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 0.59 | 0.65 | 0.60 | -0.18 | -23.08% | 75 | 955 | 0.50 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.27 | 1.58 | 0.41 | -0.11 | -21.16% | 50 | 1,146 | 0.57 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.15 | 0.41 | 0.50 | +0.13 | +35.14% | 1 | 1,312 | 0.51 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 0.20 | 0.43 | 0.21 | -0.04 | -16.00% | 17 | 9,975 | 0.57 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.07 | 0.76 | 0.35 | 0.00 | 0.00% | 0 | 638 | 0.73 | 0.02 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 0.74 | 0.07 | -0.13 | -65.00% | 240 | 2,736 | 0.63 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 0.05 | 0.50 | 0.10 | -0.04 | -28.58% | 1 | 4,328 | 0.64 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 0.02 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,839 | 0.64 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 0.02 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 654 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 2.16 | 0.13 | 0.00 | 0.00% | 0 | 1,144 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 2,093 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.14 | 0.15 | 0.00 | 0.00% | 0 | 699 | 1.21 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 553 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.04 | 0.08 | 0.00 | 0.00% | 0 | 213 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.13 | 0.69 | 0.00 | 0.00% | 0 | 43 | 1.40 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:02 PM EST |
| 230.00 | 0.01 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 302 | 1.09 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 73 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:02 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 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 21 | 1.41 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 1.51 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.01 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 0.12 | 1.21 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.03 | 0.00 | -0.02 | 1/28/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 0.40 | 2.16 | 0.67 | -0.06 | -8.22% | 3 | 121 | 0.75 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 0.71 | 2.34 | 0.94 | +0.22 | +30.56% | 1 | 246 | 0.70 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 1.43 | 1.63 | 1.60 | +0.65 | +68.43% | 5 | 101 | 0.62 | -0.13 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 85.00 | 2.35 | 2.50 | 2.40 | +0.88 | +57.90% | 60 | 273 | 0.60 | -0.18 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 90.00 | 3.55 | 3.70 | 3.60 | +1.06 | +41.74% | 47 | 8,511 | 0.59 | -0.25 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 5.15 | 5.30 | 5.19 | +1.53 | +41.81% | 23 | 13,841 | 0.57 | -0.33 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 6.35 | 7.35 | 7.17 | +1.82 | +34.02% | 7 | 8,802 | 0.55 | -0.43 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 9.75 | 9.95 | 9.45 | +1.95 | +26.00% | 22 | 785 | 0.54 | -0.53 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 12.80 | 13.00 | 13.15 | +3.00 | +29.56% | 11 | 992 | 0.52 | -0.63 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 15.60 | 16.75 | 16.65 | +3.38 | +25.48% | 1 | 428 | 0.49 | -0.72 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 19.40 | 20.70 | 19.79 | +2.75 | +16.14% | 1 | 2,313 | 0.45 | -0.79 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 24.55 | 24.90 | 25.19 | +7.79 | +44.77% | 4 | 501 | 0.62 | -0.85 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 28.50 | 29.95 | 30.17 | +8.40 | +38.59% | 1 | 521 | 0.62 | -0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 33.25 | 34.70 | 27.70 | 0.00 | 0.00% | 0 | 2,754 | 0.66 | -0.92 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 38.50 | 39.50 | 32.60 | 0.00 | 0.00% | 0 | 630 | 0.73 | -0.94 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 43.40 | 44.70 | 37.32 | 0.00 | 0.00% | 0 | 95 | 0.81 | -0.96 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 47.80 | 50.55 | 47.23 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.97 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 52.80 | 54.75 | 44.00 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.98 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 58.35 | 59.60 | 61.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 63.35 | 64.75 | 54.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 68.35 | 69.75 | 34.71 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 72.90 | 74.90 | 73.35 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 77.85 | 79.90 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 82.70 | 84.75 | 29.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 87.85 | 89.85 | 39.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 92.85 | 94.85 | 41.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 98.45 | 99.75 | 39.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 107.85 | 109.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 220.00 | 118.30 | 119.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 127.85 | 129.85 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 240.00 | 138.35 | 139.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |