Options Chain for DATADOG INC CL A COM (DDOG) - $130.04 as of 6/20/2025 3:28:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 82.20 | 83.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 77.35 | 78.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 72.45 | 73.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 67.30 | 68.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 62.45 | 63.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 57.55 | 58.85 | 23.85 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 52.60 | 53.95 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 47.75 | 49.05 | 38.94 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 42.90 | 44.25 | 45.89 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.97 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 38.05 | 39.60 | 30.20 | 0.00 | 0.00% | 0 | 86 | 0.66 | 0.96 | 0.00 | -0.04 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 33.75 | 34.40 | 21.85 | 0.00 | 0.00% | 0 | 117 | 0.51 | 0.93 | 0.00 | -0.05 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 29.40 | 29.70 | 32.21 | 0.00 | 0.00% | 0 | 417 | 0.50 | 0.90 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 24.95 | 26.10 | 26.27 | -0.73 | -2.71% | 16 | 84 | 0.53 | 0.86 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 20.65 | 21.25 | 23.60 | 0.00 | 0.00% | 0 | 495 | 0.47 | 0.81 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 17.15 | 17.40 | 17.59 | -1.21 | -6.44% | 9 | 226 | 0.47 | 0.75 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 13.75 | 13.95 | 13.78 | -2.35 | -14.57% | 21 | 716 | 0.46 | 0.68 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 10.75 | 10.95 | 10.85 | -1.86 | -14.64% | 28 | 2,689 | 0.45 | 0.60 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 8.20 | 8.40 | 8.15 | -1.60 | -16.41% | 127 | 1,354 | 0.44 | 0.51 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 6.05 | 6.30 | 6.25 | -1.35 | -17.77% | 172 | 1,341 | 0.44 | 0.43 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 4.40 | 4.55 | 4.50 | -1.15 | -20.36% | 106 | 4,094 | 0.43 | 0.34 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 2.82 | 3.25 | 2.81 | -1.33 | -32.13% | 44 | 1,043 | 0.43 | 0.26 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 0.92 | 2.59 | 2.34 | -0.61 | -20.68% | 35 | 260 | 0.39 | 0.20 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 0.71 | 2.40 | 1.56 | -0.61 | -28.12% | 31 | 205 | 0.43 | 0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 160.00 | 0.72 | 1.74 | 1.13 | -0.31 | -21.53% | 8 | 85 | 0.43 | 0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.11 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.07 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.09 | 0.80 | +0.41 | +105.13% | 7 | 8 | 0.48 | 0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.52 | % | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.61 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.32 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:52 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 | 1.32 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.16 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.18 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.41 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 74 | 0.86 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.37 | 1.00 | 0.00 | 0.00% | 0 | 1,745 | 1.05 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 268 | 0.73 | -0.03 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 1,225 | 0.62 | -0.04 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.35 | 0.79 | 0.00 | 0.00% | 0 | 501 | 0.59 | -0.07 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 1.19 | 1.37 | 1.30 | +0.10 | +8.34% | 53 | 764 | 0.53 | -0.10 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 1.22 | 2.09 | 1.86 | +0.02 | +1.09% | 15 | 696 | 0.49 | -0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 2.68 | 2.81 | 2.62 | +0.13 | +5.23% | 211 | 285 | 0.50 | -0.19 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 3.85 | 4.00 | 3.90 | +0.45 | +13.05% | 21 | 453 | 0.48 | -0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 5.40 | 5.55 | 5.60 | +0.73 | +14.99% | 39 | 392 | 0.47 | -0.32 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 7.30 | 7.55 | 7.45 | +0.78 | +11.70% | 6 | 230 | 0.46 | -0.40 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 9.75 | 10.00 | 9.80 | +1.00 | +11.37% | 6 | 101 | 0.46 | -0.49 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 12.55 | 12.85 | 10.94 | -0.41 | -3.62% | 1 | 30 | 0.45 | -0.57 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 15.90 | 16.10 | 14.47 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.66 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 18.55 | 20.00 | 17.91 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.74 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 22.80 | 24.00 | 28.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.80 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 27.80 | 28.35 | % | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.05 | 6/20/2025 3:59:52 PM EST | |||
| 160.00 | 32.15 | 33.60 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 165.00 | 37.05 | 38.15 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 170.00 | 42.00 | 43.10 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 175.00 | 45.65 | 49.40 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 180.00 | 51.95 | 53.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 185.00 | 57.00 | 57.85 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST |