Options Chain for DATADOG INC CL A COM (DDOG) - $117.88 as of 5/30/2025 9:08:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 71.40 | 74.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 68.00 | 68.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 62.85 | 63.90 | 37.85 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 57.90 | 59.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 52.95 | 53.90 | 29.21 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 48.05 | 48.80 | 45.40 | 0.00 | 0.00% | 0 | 18 | 0.72 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 42.85 | 44.20 | 34.90 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 38.15 | 39.30 | 38.62 | 0.00 | 0.00% | 0 | 54 | 0.70 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 33.30 | 34.40 | 27.77 | 0.00 | 0.00% | 0 | 42 | 0.62 | 0.98 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 28.45 | 29.45 | 27.80 | +1.20 | +4.52% | 1 | 210 | 0.55 | 0.96 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 23.95 | 24.65 | 22.85 | -0.65 | -2.77% | 1 | 546 | 0.45 | 0.93 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 19.20 | 19.90 | 18.87 | -0.38 | -1.98% | 2 | 1,281 | 0.41 | 0.89 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 13.85 | 15.60 | 13.76 | -0.99 | -6.72% | 2 | 1,156 | 0.34 | 0.83 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 11.20 | 11.60 | 10.25 | -1.55 | -13.14% | 4 | 1,034 | 0.37 | 0.73 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 8.05 | 8.25 | 7.60 | -0.05 | -0.66% | 34 | 1,299 | 0.36 | 0.62 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 4.60 | 5.60 | 5.10 | -0.10 | -1.93% | 275 | 1,036 | 0.36 | 0.49 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 3.40 | 3.70 | 3.60 | +0.30 | +9.10% | 185 | 4,086 | 0.35 | 0.36 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 1.98 | 2.29 | 1.93 | -0.04 | -2.03% | 11 | 5,223 | 0.35 | 0.25 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 1.00 | 1.29 | 1.14 | -0.21 | -15.56% | 38 | 1,200 | 0.34 | 0.16 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.52 | 0.79 | 0.61 | -0.10 | -14.09% | 13 | 943 | 0.35 | 0.10 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.40 | 2.16 | 0.36 | -0.09 | -20.00% | 1 | 703 | 0.52 | 0.07 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 0.11 | 0.86 | 0.24 | -0.03 | -11.12% | 22 | 1,274 | 0.41 | 0.05 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 0.05 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.03 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.03 | 2.23 | 0.23 | 0.00 | 0.00% | 0 | 789 | 0.94 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 0.01 | 2.19 | 0.10 | 0.00 | 0.00% | 0 | 87 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 1,054 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 848 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.69 | 0.19 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 183 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.14 | 0.28 | 0.00 | 0.00% | 0 | 96 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2,913 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.24 | 0.10 | +0.08 | +400.00% | 1 | 241 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 423 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.68 | 0.17 | 0.00 | 0.00% | 0 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 172 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.68 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.88 | 0.55 | 0.00 | 0.00% | 0 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.16 | 0.20 | 0.00 | 0.00% | 0 | 163 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.01 | 1.31 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.02 | 0.61 | 0.09 | -0.66 | -88.00% | 1 | 4,598 | 0.60 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.03 | 0.95 | 0.54 | 0.00 | 0.00% | 0 | 1,470 | 0.64 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.07 | 0.25 | 0.19 | -0.01 | -5.00% | 1 | 8,449 | 0.53 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.10 | 1.49 | 0.22 | 0.00 | 0.00% | 0 | 5,994 | 0.68 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.16 | 1.61 | 0.45 | +0.08 | +21.63% | 4 | 2,521 | 0.58 | -0.04 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.49 | 0.61 | 0.68 | +0.02 | +3.03% | 6 | 824 | 0.42 | -0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.88 | 1.73 | 1.17 | -0.03 | -2.50% | 2 | 3,290 | 0.44 | -0.11 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 1.63 | 1.75 | 1.81 | -0.13 | -6.71% | 21 | 487 | 0.39 | -0.17 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 2.80 | 2.90 | 3.04 | -0.11 | -3.50% | 21 | 1,634 | 0.37 | -0.27 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 4.45 | 4.65 | 4.54 | -0.51 | -10.10% | 317 | 550 | 0.36 | -0.38 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 6.80 | 7.00 | 7.40 | -0.10 | -1.34% | 35 | 420 | 0.35 | -0.51 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 9.80 | 10.40 | 10.45 | -1.15 | -9.92% | 1 | 178 | 0.36 | -0.64 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 13.40 | 13.70 | 14.00 | 0.00 | 0.00% | 0 | 256 | 0.34 | -0.75 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 17.65 | 18.50 | 21.05 | 0.00 | 0.00% | 0 | 96 | 0.37 | -0.84 | 0.02 | -0.04 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 21.85 | 22.65 | 37.21 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.90 | 0.01 | -0.03 | 3/17/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 26.60 | 27.50 | 35.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.93 | 0.01 | -0.02 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 31.60 | 32.45 | 34.27 | -10.53 | -23.51% | 4 | 147 | 0.46 | -0.95 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 36.50 | 37.60 | 19.85 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 2/11/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 41.50 | 42.60 | 54.95 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 46.40 | 48.00 | 48.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 51.45 | 52.50 | 34.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 56.45 | 57.60 | 32.95 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 61.45 | 62.45 | 36.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 66.45 | 67.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 71.50 | 72.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 76.30 | 77.55 | 49.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 81.50 | 82.60 | 53.95 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 91.55 | 92.55 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 101.35 | 102.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 111.45 | 112.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 240.00 | 121.45 | 122.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |