Options Chain for DATADOG INC CL A COM (DDOG) - $114.46 as of 5/27/2025 2:57:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.30 | 58.85 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 65.00 | 52.10 | 53.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 70.00 | 47.25 | 49.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 75.00 | 42.35 | 43.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 80.00 | 37.55 | 38.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 85.00 | 32.60 | 33.75 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 90.00 | 27.85 | 28.85 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 95.00 | 23.00 | 23.95 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.03 | 5/27/2025 1:59:07 PM EST | |||
| 100.00 | 18.40 | 19.40 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 101.00 | 17.50 | 18.45 | % | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 102.00 | 16.55 | 17.60 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 103.00 | 15.20 | 16.70 | % | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 104.00 | 14.90 | 15.75 | % | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 105.00 | 13.95 | 15.00 | % | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 106.00 | 13.20 | 14.05 | % | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 107.00 | 12.45 | 13.40 | % | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 108.00 | 11.60 | 12.50 | % | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 109.00 | 10.80 | 11.75 | % | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 110.00 | 10.05 | 11.00 | % | 0 | 0 | 0.37 | 0.75 | 0.02 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 111.00 | 9.40 | 10.10 | % | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 112.00 | 8.75 | 9.40 | % | 0 | 0 | 0.37 | 0.70 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 113.00 | 8.05 | 8.85 | % | 0 | 0 | 0.37 | 0.68 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 114.00 | 7.35 | 7.90 | % | 0 | 0 | 0.37 | 0.65 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 115.00 | 6.95 | 7.50 | % | 0 | 0 | 0.36 | 0.62 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 116.00 | 5.30 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.60 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 117.00 | 5.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.57 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 118.00 | 5.30 | 5.90 | % | 0 | 0 | 0.36 | 0.54 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 119.00 | 4.80 | 5.35 | % | 0 | 0 | 0.36 | 0.51 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 120.00 | 4.35 | 4.80 | 3.97 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.48 | 0.03 | -0.08 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 121.00 | 2.97 | 4.10 | % | 0 | 0 | 0.35 | 0.44 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 122.00 | 3.55 | 3.70 | 4.04 | % | 2 | 0 | 0.37 | 0.41 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:07 PM EST | |
| 123.00 | 3.15 | 3.35 | 2.56 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.39 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 124.00 | 2.62 | 2.98 | 3.36 | % | 2 | 0 | 0.35 | 0.36 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:07 PM EST | |
| 125.00 | 2.41 | 2.84 | % | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 126.00 | 2.22 | 2.69 | % | 0 | 0 | 0.36 | 0.30 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 127.00 | 1.96 | 2.45 | 1.93 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.28 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 128.00 | 1.72 | 2.17 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.26 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 129.00 | 0.00 | 2.21 | % | 0 | 0 | 0.37 | 0.23 | 0.02 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 130.00 | 0.96 | 1.54 | 1.30 | % | 2 | 0 | 0.34 | 0.22 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:07 PM EST | |
| 135.00 | 0.64 | 1.91 | % | 0 | 0 | 0.37 | 0.14 | 0.02 | -0.04 | 5/27/2025 1:59:07 PM EST | |||
| 140.00 | 0.31 | 0.63 | % | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.03 | 5/27/2025 1:59:07 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 150.00 | 0.00 | 0.76 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 155.00 | 0.00 | 0.22 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.62 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.63 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.86 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 95.00 | 0.28 | 0.57 | % | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.03 | 5/27/2025 1:59:07 PM EST | |||
| 100.00 | 0.61 | 0.85 | % | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 101.00 | 0.00 | 1.01 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 102.00 | 0.79 | 1.15 | % | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 103.00 | 0.88 | 2.42 | % | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.05 | 5/27/2025 1:59:07 PM EST | |||
| 104.00 | 0.00 | 1.41 | % | 0 | 0 | 0.42 | -0.14 | 0.01 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 105.00 | 1.10 | 1.91 | % | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 106.00 | 1.23 | 1.74 | 1.82 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.17 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 107.00 | 1.53 | 1.83 | 2.51 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.19 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 108.00 | 0.49 | 2.50 | % | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 109.00 | 1.94 | 2.49 | % | 0 | 0 | 0.38 | -0.23 | 0.02 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 110.00 | 1.87 | 2.39 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.25 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 111.00 | 2.44 | 2.84 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.27 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 112.00 | 2.83 | 2.97 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.30 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 113.00 | 3.10 | 3.30 | % | 0 | 0 | 0.37 | -0.32 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 114.00 | 3.50 | 3.85 | % | 0 | 0 | 0.37 | -0.35 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 115.00 | 3.85 | 4.35 | % | 0 | 0 | 0.37 | -0.38 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 116.00 | 4.20 | 4.70 | % | 0 | 0 | 0.37 | -0.40 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 117.00 | 4.75 | 4.95 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.43 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 118.00 | 5.15 | 5.50 | % | 0 | 0 | 0.36 | -0.46 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 119.00 | 5.65 | 6.15 | % | 0 | 0 | 0.36 | -0.49 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 120.00 | 6.05 | 6.75 | % | 0 | 0 | 0.36 | -0.52 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 121.00 | 6.80 | 7.00 | % | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.08 | 5/27/2025 1:59:07 PM EST | |||
| 122.00 | 7.45 | 7.60 | % | 0 | 0 | 0.34 | -0.59 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 123.00 | 8.05 | 8.20 | % | 0 | 0 | 0.34 | -0.61 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 124.00 | 8.75 | 8.90 | % | 0 | 0 | 0.34 | -0.64 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 125.00 | 9.30 | 9.60 | % | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 126.00 | 9.85 | 10.60 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.07 | 5/27/2025 1:59:07 PM EST | |||
| 127.00 | 10.70 | 11.30 | % | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 128.00 | 11.30 | 12.25 | % | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 129.00 | 11.15 | 12.70 | % | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 130.00 | 13.15 | 13.55 | % | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.06 | 5/27/2025 1:59:07 PM EST | |||
| 135.00 | 17.40 | 18.25 | % | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.04 | 5/27/2025 1:59:07 PM EST | |||
| 140.00 | 22.05 | 22.95 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 5/27/2025 1:59:07 PM EST | |||
| 145.00 | 26.95 | 27.85 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:59:07 PM EST | |||
| 150.00 | 31.00 | 33.20 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 155.00 | 36.35 | 38.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:07 PM EST |