Options Chain for DATADOG INC CL A COM (DDOG) - $94.58 as of 4/24/2025 10:45:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.70 | 49.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 55.00 | 42.70 | 45.25 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 60.00 | 38.00 | 39.35 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST | |||
| 65.00 | 33.20 | 34.50 | % | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.04 | 4/24/2025 9:59:01 AM EST | |||
| 70.00 | 28.70 | 29.80 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.05 | 4/24/2025 9:59:01 AM EST | |||
| 75.00 | 24.30 | 25.25 | % | 0 | 0 | 0.84 | 0.89 | 0.01 | -0.07 | 4/24/2025 9:59:01 AM EST | |||
| 80.00 | 20.10 | 21.25 | 15.95 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.84 | 0.01 | -0.08 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 81.00 | 19.35 | 20.35 | % | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 82.00 | 18.55 | 19.55 | % | 0 | 0 | 0.78 | 0.81 | 0.01 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 83.00 | 17.70 | 18.85 | % | 0 | 0 | 0.76 | 0.80 | 0.01 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 84.00 | 16.90 | 18.05 | % | 0 | 0 | 0.77 | 0.78 | 0.01 | -0.10 | 4/24/2025 9:59:01 AM EST | |||
| 85.00 | 16.20 | 17.15 | % | 0 | 0 | 0.76 | 0.77 | 0.01 | -0.10 | 4/24/2025 9:59:01 AM EST | |||
| 86.00 | 15.55 | 16.50 | % | 0 | 0 | 0.68 | 0.75 | 0.01 | -0.10 | 4/24/2025 9:59:01 AM EST | |||
| 87.00 | 14.80 | 15.65 | 11.06 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.74 | 0.01 | -0.10 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 88.00 | 14.00 | 14.95 | % | 0 | 0 | 0.74 | 0.72 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 89.00 | 13.60 | 14.05 | % | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 90.00 | 12.85 | 13.45 | % | 0 | 0 | 0.71 | 0.69 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 91.00 | 12.10 | 12.80 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.67 | 0.02 | -0.11 | 4/16/2025 | 4/24/2025 9:59:01 AM EST |
| 92.00 | 11.65 | 12.10 | 8.66 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.66 | 0.02 | -0.11 | 4/15/2025 | 4/24/2025 9:59:01 AM EST |
| 93.00 | 10.80 | 11.55 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.64 | 0.02 | -0.11 | 4/16/2025 | 4/24/2025 9:59:01 AM EST |
| 94.00 | 10.30 | 11.00 | 7.29 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.62 | 0.02 | -0.11 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 95.00 | 9.85 | 10.10 | 9.05 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.60 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 96.00 | 9.30 | 9.60 | 5.69 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.58 | 0.02 | -0.12 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 97.00 | 8.70 | 9.25 | 7.25 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.56 | 0.02 | -0.12 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 98.00 | 8.15 | 8.45 | 6.80 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.54 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 99.00 | 7.70 | 7.90 | 7.75 | +1.15 | +17.43% | 2 | 10 | 0.64 | 0.52 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 100.00 | 7.15 | 7.40 | 6.22 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.50 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 101.00 | 6.65 | 7.40 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.48 | 0.02 | -0.11 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 102.00 | 6.25 | 6.45 | 6.25 | % | 10 | 0 | 0.63 | 0.46 | 0.02 | -0.11 | 4/24/2025 | 4/24/2025 9:59:01 AM EST | |
| 103.00 | 5.80 | 6.00 | % | 0 | 0 | 0.64 | 0.44 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 104.00 | 5.20 | 5.70 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.42 | 0.02 | -0.11 | 4/16/2025 | 4/24/2025 9:59:01 AM EST |
| 105.00 | 4.80 | 5.50 | 2.33 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.40 | 0.02 | -0.10 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 106.00 | 4.60 | 4.80 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.38 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 107.00 | 4.20 | 4.65 | 2.56 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.36 | 0.02 | -0.10 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 110.00 | 3.05 | 3.50 | 1.86 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.30 | 0.02 | -0.09 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 115.00 | 1.97 | 2.98 | 2.10 | +0.24 | +12.91% | 1 | 6 | 0.58 | 0.21 | 0.02 | -0.07 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 120.00 | 1.19 | 1.50 | 1.07 | 0.00 | 0.00% | 1 | 13 | 0.61 | 0.15 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 125.00 | 0.00 | 1.04 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.10 | 0.01 | -0.04 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 130.00 | 0.00 | 0.96 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.07 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 135.00 | 0.17 | 0.63 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 140.00 | 0.00 | 1.02 | % | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.53 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 55.00 | 0.00 | 1.34 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 60.00 | 0.00 | 1.48 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST | |||
| 65.00 | 0.46 | 0.79 | 0.93 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.04 | 0.00 | -0.04 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 70.00 | 0.75 | 1.01 | 1.22 | 0.00 | 0.00% | 0 | 30 | 0.84 | -0.07 | 0.01 | -0.05 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 75.00 | 1.15 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.11 | 0.01 | -0.07 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 80.00 | 1.95 | 2.24 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.16 | 0.01 | -0.08 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 81.00 | 1.91 | 2.81 | % | 0 | 0 | 0.73 | -0.18 | 0.01 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 82.00 | 2.26 | 2.99 | 4.59 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.19 | 0.01 | -0.09 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 83.00 | 2.05 | 3.20 | 4.99 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.20 | 0.01 | -0.09 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 84.00 | 2.44 | 3.30 | % | 0 | 0 | 0.75 | -0.22 | 0.01 | -0.10 | 4/24/2025 9:59:01 AM EST | |||
| 85.00 | 2.99 | 3.25 | 3.82 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.23 | 0.01 | -0.10 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 86.00 | 2.64 | 3.45 | 4.27 | 0.00 | 0.00% | 0 | 61 | 0.69 | -0.25 | 0.01 | -0.10 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 87.00 | 2.90 | 4.15 | 6.75 | 0.00 | 0.00% | 0 | 54 | 0.72 | -0.26 | 0.01 | -0.10 | 4/10/2025 | 4/24/2025 9:59:01 AM EST |
| 88.00 | 3.80 | 4.45 | 7.94 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.28 | 0.02 | -0.11 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 89.00 | 2.95 | 4.65 | 7.07 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.29 | 0.02 | -0.11 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 90.00 | 4.40 | 4.65 | 5.45 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.31 | 0.02 | -0.11 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 91.00 | 4.75 | 5.25 | 7.55 | 0.00 | 0.00% | 0 | 61 | 0.74 | -0.33 | 0.02 | -0.11 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 92.00 | 5.00 | 5.65 | 7.55 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.34 | 0.02 | -0.11 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 93.00 | 5.40 | 6.10 | % | 0 | 0 | 0.69 | -0.36 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 94.00 | 5.80 | 6.45 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.38 | 0.02 | -0.11 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 95.00 | 6.20 | 6.90 | 8.95 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.40 | 0.02 | -0.11 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 96.00 | 6.65 | 7.00 | 9.50 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.42 | 0.02 | -0.12 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 97.00 | 7.10 | 7.35 | 7.57 | -2.43 | -24.30% | 1 | 14 | 0.66 | -0.44 | 0.02 | -0.12 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 98.00 | 7.50 | 8.05 | 10.50 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.46 | 0.02 | -0.11 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 99.00 | 8.00 | 8.25 | % | 0 | 0 | 0.66 | -0.48 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 100.00 | 7.15 | 8.75 | 14.32 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.50 | 0.02 | -0.11 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 101.00 | 9.00 | 9.25 | % | 0 | 0 | 0.64 | -0.52 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 102.00 | 9.35 | 9.80 | % | 0 | 0 | 0.64 | -0.54 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 103.00 | 10.15 | 10.40 | % | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 104.00 | 10.70 | 11.50 | % | 0 | 0 | 0.63 | -0.58 | 0.02 | -0.11 | 4/24/2025 9:59:01 AM EST | |||
| 105.00 | 11.10 | 12.05 | 16.34 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.60 | 0.02 | -0.10 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 106.00 | 11.90 | 12.60 | % | 0 | 0 | 0.60 | -0.62 | 0.02 | -0.10 | 4/24/2025 9:59:01 AM EST | |||
| 107.00 | 12.30 | 13.35 | % | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.10 | 4/24/2025 9:59:01 AM EST | |||
| 110.00 | 14.55 | 14.95 | % | 0 | 0 | 0.60 | -0.70 | 0.02 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 115.00 | 18.40 | 18.95 | 23.31 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.79 | 0.02 | -0.07 | 4/15/2025 | 4/24/2025 9:59:01 AM EST |
| 120.00 | 21.95 | 23.05 | % | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.06 | 4/24/2025 9:59:01 AM EST | |||
| 125.00 | 25.55 | 27.95 | % | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.04 | 4/24/2025 9:59:01 AM EST | |||
| 130.00 | 30.50 | 32.65 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 135.00 | 36.40 | 38.20 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 140.00 | 40.30 | 42.35 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST |