Options Chain for DATADOG INC CL A COM (DDOG) - $117.31 as of 5/13/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.60 | 64.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 60.00 | 55.60 | 58.65 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 65.00 | 52.00 | 53.35 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 70.00 | 47.20 | 48.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 75.00 | 42.10 | 43.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 80.00 | 37.30 | 39.45 | 29.24 | 0.00 | 0.00% | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 85.00 | 32.30 | 33.55 | 23.42 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 87.00 | 30.35 | 31.55 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 88.00 | 29.35 | 30.60 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 89.00 | 28.15 | 29.40 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 90.00 | 27.40 | 28.60 | 19.16 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 91.00 | 26.40 | 27.50 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 92.00 | 25.30 | 26.65 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 93.00 | 24.55 | 25.40 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 94.00 | 23.40 | 24.70 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 95.00 | 22.45 | 23.55 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 96.00 | 21.50 | 22.50 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 97.00 | 20.65 | 21.75 | % | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 98.00 | 19.80 | 20.70 | % | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.05 | 5/13/2025 3:59:51 PM EST | |||
| 99.00 | 18.85 | 19.85 | 12.25 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.90 | 0.01 | -0.05 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 100.00 | 17.95 | 18.95 | % | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.06 | 5/13/2025 3:59:51 PM EST | |||
| 101.00 | 17.05 | 17.80 | % | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.06 | 5/13/2025 3:59:51 PM EST | |||
| 102.00 | 15.35 | 17.75 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.06 | 5/13/2025 3:59:51 PM EST | |||
| 103.00 | 15.40 | 15.90 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.07 | 5/13/2025 3:59:51 PM EST | |||
| 104.00 | 14.40 | 15.10 | 7.45 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.84 | 0.02 | -0.07 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 105.00 | 13.75 | 14.30 | 13.73 | +3.71 | +37.03% | 9 | 6 | 0.41 | 0.83 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 106.00 | 12.70 | 13.35 | 12.08 | +5.33 | +78.97% | 1 | 4 | 0.39 | 0.81 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 107.00 | 11.15 | 12.80 | 8.71 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.79 | 0.02 | -0.07 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 108.00 | 10.45 | 11.95 | 10.82 | +2.82 | +35.25% | 2 | 3 | 0.41 | 0.78 | 0.02 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 109.00 | 9.65 | 11.85 | 8.00 | +2.90 | +56.87% | 2 | 9 | 0.39 | 0.76 | 0.02 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 110.00 | 8.95 | 10.15 | 3.94 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.73 | 0.02 | -0.08 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 111.00 | 8.20 | 9.65 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.71 | 0.02 | -0.08 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 112.00 | 8.15 | 8.70 | 5.10 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.69 | 0.03 | -0.08 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 113.00 | 6.55 | 8.05 | 5.65 | +1.20 | +26.97% | 1 | 13 | 0.33 | 0.66 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 114.00 | 6.20 | 7.35 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.64 | 0.03 | -0.09 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 115.00 | 6.40 | 6.75 | 6.77 | +2.90 | +74.94% | 8 | 10 | 0.37 | 0.61 | 0.03 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 116.00 | 5.80 | 6.15 | 5.45 | +3.28 | +151.16% | 3,833 | 2 | 0.37 | 0.58 | 0.03 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 117.00 | 5.05 | 5.55 | 4.90 | +1.85 | +60.66% | 42 | 8 | 0.37 | 0.55 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 118.00 | 4.60 | 5.00 | 4.85 | +2.23 | +85.12% | 26 | 4 | 0.36 | 0.52 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 119.00 | 4.20 | 4.60 | 4.35 | +1.85 | +74.00% | 247 | 7 | 0.37 | 0.48 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 120.00 | 3.80 | 4.10 | 3.95 | +2.70 | +216.00% | 1,145 | 20 | 0.36 | 0.45 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 125.00 | 2.11 | 2.28 | 1.79 | +0.77 | +75.49% | 992 | 277 | 0.35 | 0.30 | 0.03 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 130.00 | 0.72 | 1.26 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.19 | 0.02 | -0.05 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 135.00 | 0.54 | 0.77 | 0.37 | +0.36 | +3,600.00% | 3 | 7 | 0.36 | 0.11 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 140.00 | 0.26 | 0.38 | 0.40 | % | 1 | 0 | 0.36 | 0.06 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 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 | 0.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.56 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.59 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.64 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.68 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.39 | 0.19 | -0.19 | -50.00% | 2 | 15 | 0.67 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 87.00 | 0.02 | 0.80 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 88.00 | 0.03 | 0.81 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 89.00 | 0.05 | 0.85 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.02 | 5/13/2025 3:59:51 PM EST | |||
| 90.00 | 0.06 | 0.53 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.02 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 91.00 | 0.08 | 0.92 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 92.00 | 0.09 | 0.96 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.03 | 5/13/2025 3:59:51 PM EST | |||
| 93.00 | 0.11 | 0.99 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.05 | 0.01 | -0.03 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 94.00 | 0.13 | 1.05 | 0.22 | -0.33 | -60.00% | 1 | 2 | 0.52 | -0.05 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 95.00 | 0.15 | 1.11 | 2.05 | 0.00 | 0.00% | 0 | 201 | 0.51 | -0.06 | 0.01 | -0.04 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 96.00 | 0.32 | 0.68 | 0.28 | -1.34 | -82.72% | 1 | 2 | 0.48 | -0.07 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 97.00 | 0.38 | 0.74 | 0.47 | -0.48 | -50.53% | 4 | 1 | 0.47 | -0.08 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 98.00 | 0.43 | 0.61 | 0.30 | -0.53 | -63.86% | 4 | 8 | 0.45 | -0.09 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 99.00 | 0.48 | 0.81 | 0.64 | -0.27 | -29.67% | 2 | 1 | 0.44 | -0.10 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 100.00 | 0.57 | 0.67 | 0.71 | -0.21 | -22.83% | 1 | 11 | 0.43 | -0.11 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 101.00 | 0.57 | 1.13 | 0.72 | % | 1 | 0 | 0.45 | -0.12 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 102.00 | 0.74 | 1.24 | 0.94 | -0.47 | -33.34% | 1 | 1 | 0.44 | -0.13 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 103.00 | 0.85 | 0.97 | 1.07 | -0.36 | -25.18% | 1 | 1 | 0.42 | -0.15 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 104.00 | 0.97 | 1.81 | 1.21 | -1.96 | -61.83% | 3 | 4 | 0.45 | -0.16 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 105.00 | 0.98 | 1.26 | 1.82 | -0.41 | -18.39% | 2 | 62 | 0.40 | -0.17 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 106.00 | 1.15 | 2.21 | 4.45 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.19 | 0.02 | -0.07 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 107.00 | 1.41 | 1.62 | 1.83 | -2.84 | -60.82% | 1 | 4 | 0.40 | -0.21 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 108.00 | 1.55 | 2.37 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.08 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 109.00 | 1.82 | 2.33 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.24 | 0.02 | -0.08 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 110.00 | 2.05 | 2.22 | 2.06 | -1.29 | -38.51% | 2 | 20 | 0.39 | -0.27 | 0.02 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 111.00 | 2.31 | 2.62 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.29 | 0.02 | -0.08 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 112.00 | 2.10 | 2.79 | 4.22 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.31 | 0.03 | -0.08 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 113.00 | 2.89 | 3.75 | 3.40 | % | 4 | 0 | 0.40 | -0.34 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 114.00 | 2.63 | 3.45 | % | 0 | 0 | 0.35 | -0.36 | 0.03 | -0.09 | 5/13/2025 3:59:51 PM EST | |||
| 115.00 | 3.60 | 4.00 | 3.75 | % | 35 | 0 | 0.37 | -0.39 | 0.03 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 116.00 | 4.00 | 4.25 | 4.20 | -1.95 | -31.71% | 229 | 3 | 0.37 | -0.42 | 0.03 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 117.00 | 4.45 | 4.65 | 4.65 | % | 26 | 0 | 0.36 | -0.45 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 118.00 | 4.95 | 5.20 | 5.30 | -2.00 | -27.40% | 19 | 3 | 0.40 | -0.48 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 119.00 | 5.35 | 5.80 | 5.85 | -2.00 | -25.48% | 29 | 1 | 0.36 | -0.52 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 120.00 | 6.05 | 6.40 | % | 0 | 0 | 0.36 | -0.55 | 0.03 | -0.08 | 5/13/2025 3:59:51 PM EST | |||
| 125.00 | 9.20 | 9.55 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.07 | 5/13/2025 3:59:51 PM EST | |||
| 130.00 | 12.45 | 13.70 | % | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.05 | 5/13/2025 3:59:51 PM EST | |||
| 135.00 | 17.55 | 18.40 | % | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.04 | 5/13/2025 3:59:51 PM EST | |||
| 140.00 | 22.35 | 23.15 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 5/13/2025 3:59:51 PM EST |