Options Chain for DATADOG INC CL A COM (DDOG) - $105.00 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.55 | 61.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 55.60 | 56.65 | 45.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 50.70 | 51.85 | 62.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 8/8/2024 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 45.90 | 46.95 | 72.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.98 | 0.00 | -0.02 | 10/30/2024 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 41.00 | 42.00 | 35.25 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.97 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 36.20 | 37.30 | 23.20 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.96 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 31.85 | 32.45 | 27.40 | 0.00 | 0.00% | 0 | 127 | 0.70 | 0.93 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 27.05 | 27.85 | 28.30 | 0.00 | 0.00% | 0 | 210 | 0.67 | 0.90 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 21.95 | 23.40 | 23.67 | +0.67 | +2.92% | 10 | 140 | 0.60 | 0.86 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 18.05 | 19.30 | 19.45 | +4.52 | +30.28% | 12 | 282 | 0.59 | 0.80 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 14.30 | 15.60 | 15.60 | -0.88 | -5.34% | 4 | 686 | 0.57 | 0.74 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 10.55 | 12.30 | 12.25 | -0.45 | -3.55% | 141 | 2,066 | 0.55 | 0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 9.10 | 9.45 | 9.30 | +0.30 | +3.34% | 425 | 933 | 0.58 | 0.56 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 6.60 | 6.90 | 6.85 | +0.31 | +4.74% | 452 | 1,589 | 0.56 | 0.47 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 4.75 | 4.90 | 4.80 | +0.20 | +4.35% | 1,359 | 1,636 | 0.54 | 0.37 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 3.25 | 3.45 | 3.32 | +0.19 | +6.07% | 784 | 5,522 | 0.53 | 0.29 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 1.86 | 2.40 | 2.21 | +0.21 | +10.50% | 1,717 | 2,159 | 0.53 | 0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 1.32 | 1.50 | 1.39 | +0.08 | +6.11% | 213 | 2,410 | 0.51 | 0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 0.85 | 0.99 | 1.00 | +0.07 | +7.53% | 70 | 852 | 0.51 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 0.55 | 0.99 | 0.55 | +0.25 | +83.34% | 53 | 3,327 | 0.54 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 0.34 | 0.40 | 0.37 | +0.01 | +2.78% | 4 | 2,091 | 0.50 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 0.15 | 0.77 | 0.19 | -0.06 | -24.00% | 12 | 3,315 | 0.58 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 0.06 | 0.74 | 0.09 | 0.00 | 0.00% | 0 | 568 | 0.56 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 0.08 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 2,479 | 0.51 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 0.02 | 0.35 | 0.07 | -0.04 | -36.37% | 3 | 1,842 | 0.57 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 0.05 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 395 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 1,476 | 0.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 1,327 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 1,171 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 433 | 0.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.64 | 0.26 | 0.00 | 0.00% | 0 | 388 | 0.93 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 377 | 0.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 235 | 0.91 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.78 | 0.09 | 0.00 | 0.00% | 0 | 310 | 1.07 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 280 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5,085 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.73 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.27 | 0.18 | -0.41 | -69.50% | 11 | 1,025 | 0.89 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.02 | 0.79 | 0.58 | 0.00 | 0.00% | 0 | 146 | 1.19 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.09 | 0.45 | 0.19 | -0.23 | -54.77% | 1 | 954 | 0.78 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.09 | 0.84 | 0.61 | 0.00 | 0.00% | 0 | 1,595 | 0.79 | -0.03 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.25 | 0.85 | 0.45 | -0.10 | -18.19% | 5 | 599 | 0.78 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.81 | 0.89 | 0.76 | -0.19 | -20.00% | 3,283 | 575 | 0.71 | -0.07 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 1.23 | 1.30 | 1.29 | -0.08 | -5.84% | 3,885 | 2,239 | 0.67 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 1.75 | 1.99 | 1.83 | -0.27 | -12.86% | 419 | 3,516 | 0.64 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 2.65 | 3.00 | 2.88 | -0.22 | -7.10% | 190 | 6,269 | 0.63 | -0.20 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 4.10 | 4.25 | 4.15 | -0.20 | -4.60% | 142 | 3,646 | 0.61 | -0.26 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 5.55 | 5.95 | 5.80 | -0.23 | -3.82% | 97 | 1,127 | 0.59 | -0.34 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 7.85 | 8.10 | 8.00 | -0.30 | -3.62% | 803 | 1,857 | 0.58 | -0.44 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 10.40 | 11.55 | 10.55 | -0.30 | -2.77% | 61 | 753 | 0.59 | -0.53 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 13.35 | 13.80 | 13.35 | -4.75 | -26.25% | 23 | 3,216 | 0.54 | -0.63 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 15.35 | 18.30 | 17.16 | -0.34 | -1.95% | 3 | 676 | 0.51 | -0.71 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 20.85 | 21.35 | 21.62 | 0.00 | 0.00% | 0 | 3,662 | 0.53 | -0.79 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 25.15 | 26.85 | 24.70 | -5.40 | -17.94% | 38 | 1,880 | 0.60 | -0.85 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 29.35 | 30.30 | 30.05 | 0.00 | 0.00% | 0 | 1,262 | 0.50 | -0.90 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 140.00 | 34.10 | 34.95 | 49.15 | 0.00 | 0.00% | 0 | 1,027 | 0.61 | -0.93 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 145.00 | 38.90 | 40.85 | 45.50 | 0.00 | 0.00% | 0 | 44 | 0.64 | -0.95 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 43.65 | 44.75 | 51.35 | 0.00 | 0.00% | 0 | 40 | 0.68 | -0.97 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 47.25 | 49.75 | 52.77 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.98 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 53.70 | 54.70 | 55.85 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 58.60 | 59.65 | 65.41 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 62.20 | 64.75 | 78.33 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 68.65 | 71.10 | 32.65 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 72.20 | 75.85 | 39.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 77.55 | 81.05 | 58.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 83.60 | 86.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 88.60 | 91.05 | 67.90 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 92.55 | 96.10 | 54.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 103.60 | 105.70 | 48.55 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 113.60 | 116.05 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 230.00 | 123.65 | 126.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 240.00 | 132.70 | 135.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |