Options Chain for DATADOG INC CL A COM (DDOG) - $131.45 as of 4/29/2024 3:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.60 | 61.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 52.70 | 56.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 48.10 | 51.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 42.85 | 46.55 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 38.00 | 41.65 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 33.25 | 36.85 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 29.70 | 31.90 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.05 | 4/29/2024 3:59:59 PM EST | |||
| 105.00 | 24.80 | 26.40 | 24.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.90 | 0.01 | -0.07 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 20.90 | 22.65 | 13.69 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.85 | 0.01 | -0.09 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 111.00 | 20.15 | 22.10 | 19.19 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.83 | 0.01 | -0.10 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 112.00 | 18.80 | 20.70 | % | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.10 | 4/29/2024 3:59:59 PM EST | |||
| 113.00 | 18.95 | 20.70 | % | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.11 | 4/29/2024 3:59:59 PM EST | |||
| 114.00 | 17.60 | 20.15 | % | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.11 | 4/29/2024 3:59:59 PM EST | |||
| 115.00 | 17.50 | 19.00 | 18.96 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.78 | 0.01 | -0.11 | 4/12/2024 | 4/29/2024 3:59:59 PM EST |
| 116.00 | 16.10 | 18.25 | % | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.12 | 4/29/2024 3:59:59 PM EST | |||
| 117.00 | 15.40 | 16.80 | % | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.12 | 4/29/2024 3:59:59 PM EST | |||
| 118.00 | 15.15 | 15.70 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.12 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 119.00 | 14.70 | 15.75 | 10.45 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.72 | 0.02 | -0.13 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 120.00 | 13.75 | 15.70 | 13.56 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.70 | 0.02 | -0.13 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 121.00 | 12.65 | 14.65 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.69 | 0.02 | -0.13 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 122.00 | 11.75 | 14.05 | 10.00 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.67 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 123.00 | 12.15 | 12.45 | 8.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.65 | 0.02 | -0.14 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 124.00 | 11.55 | 11.85 | 11.25 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.63 | 0.02 | -0.14 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 125.00 | 10.90 | 12.20 | % | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 126.00 | 10.45 | 11.10 | 10.70 | +1.70 | +18.89% | 1 | 13 | 0.59 | 0.60 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 127.00 | 9.90 | 10.25 | 10.65 | +1.15 | +12.11% | 6 | 6 | 0.58 | 0.58 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 128.00 | 9.40 | 10.90 | 9.45 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.56 | 0.02 | -0.14 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 129.00 | 8.65 | 9.15 | 11.40 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.54 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 130.00 | 8.45 | 8.65 | 8.75 | -1.25 | -12.50% | 8 | 35 | 0.57 | 0.53 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 131.00 | 7.70 | 8.25 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.51 | 0.02 | -0.14 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 132.00 | 7.10 | 9.00 | 7.66 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.49 | 0.02 | -0.14 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 133.00 | 6.95 | 7.60 | 8.45 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.47 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 134.00 | 5.40 | 6.90 | 6.84 | +0.65 | +10.51% | 1 | 2 | 0.57 | 0.45 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 135.00 | 6.30 | 7.75 | 7.10 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.44 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 136.00 | 5.75 | 6.30 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.42 | 0.02 | -0.14 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 137.00 | 5.50 | 5.75 | 5.34 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.40 | 0.02 | -0.14 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 138.00 | 4.85 | 5.70 | 5.90 | -0.35 | -5.60% | 1 | 3 | 0.56 | 0.39 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 139.00 | 4.55 | 5.10 | % | 0 | 0 | 0.55 | 0.37 | 0.02 | -0.13 | 4/29/2024 3:59:59 PM EST | |||
| 140.00 | 4.30 | 4.75 | 4.80 | -0.71 | -12.89% | 21 | 31 | 0.55 | 0.35 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 141.00 | 3.30 | 4.50 | % | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.13 | 4/29/2024 3:59:59 PM EST | |||
| 145.00 | 2.75 | 3.40 | 3.35 | -0.60 | -15.19% | 2 | 24 | 0.54 | 0.28 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 150.00 | 2.09 | 2.41 | 2.25 | -0.59 | -20.78% | 3 | 443 | 0.56 | 0.21 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 155.00 | 1.57 | 1.69 | 1.89 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.16 | 0.01 | -0.08 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 160.00 | 0.97 | 1.19 | 1.07 | -0.45 | -29.61% | 9 | 7 | 0.55 | 0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 165.00 | 0.69 | 0.82 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.08 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 170.00 | 0.24 | 1.13 | 0.49 | -0.13 | -20.97% | 1 | 21 | 0.56 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 175.00 | 0.15 | 0.51 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 180.00 | 0.11 | 0.40 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 185.00 | 0.06 | 0.32 | 0.38 | % | 1 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 0.04 | 0.31 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 85.00 | 0.07 | 0.38 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.01 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 90.00 | 0.13 | 0.38 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.02 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 95.00 | 0.30 | 0.68 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.03 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 100.00 | 0.70 | 1.05 | 0.80 | -0.22 | -21.57% | 5 | 17 | 0.65 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 105.00 | 0.85 | 1.47 | 1.19 | -0.08 | -6.30% | 1 | 14 | 0.59 | -0.10 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 1.94 | 2.34 | 1.87 | -1.23 | -39.68% | 2 | 8 | 0.61 | -0.15 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 111.00 | 2.12 | 2.83 | % | 0 | 0 | 0.63 | -0.17 | 0.01 | -0.10 | 4/29/2024 3:59:59 PM EST | |||
| 112.00 | 2.34 | 2.66 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.18 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 113.00 | 2.26 | 3.40 | 2.67 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.19 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 114.00 | 2.51 | 2.92 | 2.47 | -0.31 | -11.16% | 1 | 28 | 0.58 | -0.21 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 115.00 | 3.00 | 3.15 | 3.21 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.22 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 116.00 | 3.25 | 3.45 | 3.20 | -0.32 | -9.10% | 1 | 14 | 0.59 | -0.23 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 117.00 | 3.55 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.25 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 118.00 | 3.85 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.27 | 0.01 | -0.12 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 119.00 | 3.90 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.28 | 0.02 | -0.13 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 120.00 | 4.30 | 4.65 | 4.50 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.30 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 121.00 | 4.80 | 5.00 | 6.15 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.31 | 0.02 | -0.13 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 122.00 | 5.20 | 5.40 | % | 0 | 0 | 0.58 | -0.33 | 0.02 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 123.00 | 5.60 | 6.30 | 7.35 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.35 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 124.00 | 5.80 | 6.20 | 8.55 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.37 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 125.00 | 6.40 | 7.85 | 6.20 | +0.05 | +0.82% | 5 | 25 | 0.62 | -0.38 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 126.00 | 6.85 | 7.25 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.40 | 0.02 | -0.14 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 127.00 | 7.30 | 8.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.42 | 0.02 | -0.14 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 128.00 | 7.80 | 8.00 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.44 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 129.00 | 8.30 | 8.55 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.46 | 0.02 | -0.14 | 4/11/2024 | 4/29/2024 3:59:59 PM EST |
| 130.00 | 8.80 | 9.05 | 8.95 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.47 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 131.00 | 8.35 | 9.60 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.49 | 0.02 | -0.14 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 132.00 | 9.85 | 10.50 | 15.75 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.51 | 0.02 | -0.14 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 133.00 | 10.40 | 10.70 | % | 0 | 0 | 0.56 | -0.53 | 0.02 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 134.00 | 11.00 | 11.80 | % | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 135.00 | 10.45 | 12.85 | % | 0 | 0 | 0.60 | -0.56 | 0.02 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 136.00 | 12.15 | 12.60 | % | 0 | 0 | 0.56 | -0.58 | 0.02 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 137.00 | 12.90 | 13.70 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.60 | 0.02 | -0.14 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 138.00 | 12.60 | 14.75 | % | 0 | 0 | 0.59 | -0.61 | 0.02 | -0.14 | 4/29/2024 3:59:59 PM EST | |||
| 139.00 | 14.25 | 15.20 | 14.30 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.63 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 140.00 | 14.90 | 15.60 | % | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.13 | 4/29/2024 3:59:59 PM EST | |||
| 141.00 | 15.60 | 16.60 | % | 0 | 0 | 0.58 | -0.66 | 0.02 | -0.13 | 4/29/2024 3:59:59 PM EST | |||
| 145.00 | 17.30 | 20.05 | % | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.12 | 4/29/2024 3:59:59 PM EST | |||
| 150.00 | 21.70 | 23.55 | % | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.10 | 4/29/2024 3:59:59 PM EST | |||
| 155.00 | 26.20 | 28.05 | % | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.08 | 4/29/2024 3:59:59 PM EST | |||
| 160.00 | 30.45 | 32.55 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.07 | 4/29/2024 3:59:59 PM EST | |||
| 165.00 | 35.60 | 38.15 | % | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.05 | 4/29/2024 3:59:59 PM EST | |||
| 170.00 | 39.30 | 42.70 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 175.00 | 44.20 | 47.85 | % | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 180.00 | 49.30 | 52.80 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 185.00 | 54.20 | 57.75 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST |