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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.95 | 56.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 50.40 | 51.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 45.50 | 46.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 40.65 | 42.05 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 35.90 | 37.05 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 31.05 | 32.30 | % | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 26.45 | 27.65 | % | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.06 | 5/5/2025 4:00:04 PM EST | |||
| 83.00 | 23.95 | 24.85 | % | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 84.00 | 23.10 | 23.90 | % | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 22.20 | 23.00 | % | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 86.00 | 21.60 | 22.25 | % | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 87.00 | 20.40 | 21.55 | % | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 88.00 | 19.70 | 20.55 | % | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 89.00 | 19.15 | 19.70 | % | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 18.40 | 19.15 | 18.96 | % | 1 | 0 | 0.73 | 0.82 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 91.00 | 17.40 | 18.10 | % | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 92.00 | 15.45 | 17.35 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 93.00 | 16.00 | 16.45 | % | 0 | 0 | 0.69 | 0.78 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 94.00 | 13.60 | 15.70 | % | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 14.45 | 15.00 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.75 | 0.02 | -0.11 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 13.85 | 14.25 | % | 0 | 0 | 0.68 | 0.73 | 0.02 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 97.00 | 11.65 | 14.10 | % | 0 | 0 | 0.63 | 0.71 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 98.00 | 12.55 | 12.90 | 12.58 | +2.00 | +18.91% | 7 | 2 | 0.67 | 0.70 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 99.00 | 11.30 | 12.30 | % | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 9.85 | 12.20 | 11.68 | +2.71 | +30.22% | 5 | 2 | 0.63 | 0.66 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 101.00 | 9.05 | 11.00 | 11.33 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.64 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 102.00 | 10.10 | 10.40 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.62 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 103.00 | 8.90 | 9.75 | 8.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.60 | 0.02 | -0.12 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 104.00 | 7.45 | 9.25 | % | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 6.80 | 8.65 | 8.48 | +0.43 | +5.35% | 6 | 10 | 0.58 | 0.56 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 106.00 | 7.75 | 8.15 | 8.04 | +0.09 | +1.14% | 60 | 1 | 0.63 | 0.54 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 107.00 | 5.75 | 7.60 | 7.57 | +1.42 | +23.09% | 18 | 2 | 0.57 | 0.52 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 108.00 | 5.85 | 7.15 | 6.95 | % | 1 | 0 | 0.59 | 0.50 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 109.00 | 6.40 | 6.70 | % | 0 | 0 | 0.62 | 0.47 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 4.45 | 6.65 | 6.28 | +0.63 | +11.15% | 3 | 2 | 0.58 | 0.45 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 111.00 | 4.80 | 6.05 | % | 0 | 0 | 0.60 | 0.43 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 112.00 | 3.20 | 5.40 | 5.31 | % | 1 | 0 | 0.53 | 0.41 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 113.00 | 2.86 | 5.00 | % | 0 | 0 | 0.53 | 0.39 | 0.02 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 114.00 | 3.80 | 4.70 | % | 0 | 0 | 0.58 | 0.37 | 0.02 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 3.85 | 4.30 | 4.18 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.35 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 2.18 | 2.86 | 2.75 | +0.16 | +6.18% | 3 | 24 | 0.56 | 0.25 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 1.51 | 1.79 | 1.66 | -0.21 | -11.23% | 37 | 3 | 0.56 | 0.17 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 0.88 | 1.18 | 0.96 | -0.09 | -8.58% | 10 | 4 | 0.56 | 0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 0.29 | 2.44 | % | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 0.16 | 1.75 | % | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.46 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 0.10 | 1.20 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.61 | 0.75 | 0.61 | -0.19 | -23.75% | 30 | 4 | 0.81 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 0.90 | 1.13 | 1.05 | -0.98 | -48.28% | 402 | 2 | 0.76 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 83.00 | 1.00 | 1.88 | 1.19 | -0.47 | -28.32% | 32 | 1 | 0.76 | -0.10 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 84.00 | 0.09 | 1.57 | 2.16 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.11 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 1.43 | 2.50 | 1.29 | -0.32 | -19.88% | 3 | 3 | 0.77 | -0.12 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 86.00 | 1.04 | 2.59 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.13 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 87.00 | 0.75 | 2.37 | % | 0 | 0 | 0.67 | -0.14 | 0.01 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 88.00 | 0.81 | 2.48 | % | 0 | 0 | 0.62 | -0.16 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 89.00 | 2.09 | 2.82 | 2.15 | -0.13 | -5.71% | 1 | 5 | 0.73 | -0.17 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 2.37 | 2.68 | 2.19 | -0.50 | -18.59% | 2 | 1 | 0.71 | -0.18 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 91.00 | 2.12 | 2.79 | % | 0 | 0 | 0.67 | -0.19 | 0.01 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 92.00 | 2.79 | 3.00 | 2.59 | % | 41 | 0 | 0.69 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 93.00 | 2.88 | 3.20 | 2.85 | % | 2 | 0 | 0.67 | -0.22 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 94.00 | 3.30 | 3.50 | 3.10 | % | 1 | 0 | 0.68 | -0.24 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 95.00 | 2.51 | 3.70 | 3.29 | -2.36 | -41.77% | 8 | 2 | 0.62 | -0.25 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 2.48 | 4.00 | % | 0 | 0 | 0.60 | -0.27 | 0.02 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 97.00 | 2.39 | 4.30 | % | 0 | 0 | 0.58 | -0.29 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 98.00 | 4.35 | 4.65 | 4.15 | % | 6 | 0 | 0.66 | -0.30 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 99.00 | 4.75 | 6.95 | % | 0 | 0 | 0.66 | -0.32 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 5.05 | 5.35 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.34 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 101.00 | 4.70 | 7.35 | % | 0 | 0 | 0.68 | -0.36 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 102.00 | 5.65 | 7.70 | % | 0 | 0 | 0.70 | -0.38 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 103.00 | 6.35 | 6.55 | % | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 104.00 | 6.75 | 7.00 | 6.50 | -0.47 | -6.75% | 2 | 0 | 0.64 | -0.42 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 7.20 | 7.50 | 7.42 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.44 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 106.00 | 7.70 | 8.20 | 7.85 | % | 35 | 0 | 0.64 | -0.46 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 107.00 | 8.15 | 8.50 | 8.35 | +0.66 | +8.59% | 1 | 1 | 0.63 | -0.48 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 108.00 | 8.75 | 8.95 | % | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 109.00 | 9.05 | 10.90 | % | 0 | 0 | 0.67 | -0.53 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 9.20 | 10.10 | 9.60 | % | 15 | 0 | 0.59 | -0.55 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 111.00 | 10.15 | 10.65 | % | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 112.00 | 10.45 | 11.30 | % | 0 | 0 | 0.59 | -0.59 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 113.00 | 11.60 | 11.90 | % | 0 | 0 | 0.60 | -0.61 | 0.02 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 114.00 | 12.25 | 12.55 | 12.05 | % | 32 | 0 | 0.60 | -0.63 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 115.00 | 12.85 | 13.20 | % | 0 | 0 | 0.60 | -0.65 | 0.02 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 16.30 | 18.40 | % | 0 | 0 | 0.65 | -0.75 | 0.02 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 125.00 | 20.30 | 21.10 | 23.80 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.83 | 0.02 | -0.07 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 24.65 | 25.60 | % | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 29.15 | 30.10 | % | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 140.00 | 34.00 | 34.90 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.03 | 5/5/2025 4:00:04 PM EST |