Options Chain for DATADOG INC CL A COM (DDOG) - $124.27 as of 5/6/2024 12:57:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.55 | 57.35 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 75.00 | 48.60 | 52.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 80.00 | 43.80 | 47.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 85.00 | 38.75 | 42.45 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 5/6/2024 12:58:52 PM EST | |||
| 90.00 | 33.85 | 37.70 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 5/6/2024 12:58:52 PM EST | |||
| 95.00 | 29.15 | 32.90 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.04 | 5/6/2024 12:58:52 PM EST | |||
| 100.00 | 24.95 | 28.15 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.06 | 5/6/2024 12:58:52 PM EST | |||
| 105.00 | 21.30 | 22.90 | % | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.08 | 5/6/2024 12:58:52 PM EST | |||
| 110.00 | 16.70 | 20.00 | % | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.10 | 5/6/2024 12:58:52 PM EST | |||
| 111.00 | 17.10 | 18.15 | % | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.10 | 5/6/2024 12:58:52 PM EST | |||
| 112.00 | 15.90 | 18.50 | % | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.11 | 5/6/2024 12:58:52 PM EST | |||
| 113.00 | 15.15 | 16.75 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.11 | 5/6/2024 12:58:52 PM EST | |||
| 114.00 | 14.60 | 15.90 | % | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 115.00 | 13.75 | 15.15 | % | 0 | 0 | 0.57 | 0.73 | 0.02 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 116.00 | 12.45 | 14.60 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.72 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 117.00 | 12.40 | 13.75 | % | 0 | 0 | 0.61 | 0.70 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 118.00 | 12.00 | 13.15 | % | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 119.00 | 10.95 | 12.00 | % | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 120.00 | 11.15 | 11.55 | 11.20 | % | 2 | 0 | 0.58 | 0.65 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 12:58:52 PM EST | |
| 121.00 | 10.25 | 11.15 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.63 | 0.02 | -0.13 | 4/26/2024 | 5/6/2024 12:58:52 PM EST |
| 122.00 | 9.65 | 10.30 | 10.08 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.61 | 0.02 | -0.14 | 5/1/2024 | 5/6/2024 12:58:52 PM EST |
| 123.00 | 9.35 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.59 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 12:58:52 PM EST |
| 124.00 | 8.90 | 9.80 | % | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.14 | 5/6/2024 12:58:52 PM EST | |||
| 125.00 | 8.45 | 8.70 | 8.20 | -0.30 | -3.53% | 2 | 6 | 0.57 | 0.55 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 126.00 | 7.95 | 8.45 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.53 | 0.02 | -0.14 | 5/1/2024 | 5/6/2024 12:58:52 PM EST |
| 127.00 | 7.40 | 7.85 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.52 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 12:58:52 PM EST |
| 128.00 | 7.00 | 7.55 | 7.35 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.50 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 129.00 | 6.60 | 6.90 | 7.55 | 0.00 | 0.00% | 0 | 32 | 0.55 | 0.48 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 12:58:52 PM EST |
| 130.00 | 6.15 | 6.75 | 6.42 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.46 | 0.02 | -0.14 | 5/1/2024 | 5/6/2024 12:58:52 PM EST |
| 131.00 | 5.80 | 6.35 | % | 0 | 0 | 0.56 | 0.44 | 0.02 | -0.14 | 5/6/2024 12:58:52 PM EST | |||
| 132.00 | 5.40 | 5.95 | 9.25 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.42 | 0.02 | -0.13 | 4/26/2024 | 5/6/2024 12:58:52 PM EST |
| 133.00 | 5.00 | 5.40 | % | 0 | 0 | 0.57 | 0.40 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 134.00 | 4.60 | 5.30 | 5.20 | +0.27 | +5.48% | 1 | 2 | 0.56 | 0.39 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 135.00 | 4.40 | 4.70 | 4.65 | -1.14 | -19.69% | 12 | 214 | 0.55 | 0.37 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 136.00 | 3.95 | 4.40 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.35 | 0.02 | -0.13 | 4/26/2024 | 5/6/2024 12:58:52 PM EST |
| 137.00 | 3.85 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.34 | 0.02 | -0.12 | 5/2/2024 | 5/6/2024 12:58:52 PM EST |
| 138.00 | 3.35 | 4.20 | % | 0 | 0 | 0.55 | 0.32 | 0.02 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 139.00 | 3.05 | 4.00 | % | 0 | 0 | 0.55 | 0.30 | 0.02 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 140.00 | 2.76 | 3.75 | 3.35 | -0.10 | -2.90% | 6 | 7 | 0.55 | 0.29 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 141.00 | 2.81 | 3.15 | 3.17 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.27 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 145.00 | 1.62 | 2.58 | 2.48 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.22 | 0.01 | -0.10 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 150.00 | 1.24 | 1.86 | % | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.08 | 5/6/2024 12:58:52 PM EST | |||
| 155.00 | 0.75 | 1.19 | % | 0 | 0 | 0.54 | 0.11 | 0.01 | -0.06 | 5/6/2024 12:58:52 PM EST | |||
| 160.00 | 0.50 | 0.88 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.08 | 0.01 | -0.05 | 5/1/2024 | 5/6/2024 12:58:52 PM EST |
| 165.00 | 0.14 | 0.63 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.03 | 5/6/2024 12:58:52 PM EST | |||
| 170.00 | 0.00 | 0.62 | % | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 5/6/2024 12:58:52 PM EST | |||
| 175.00 | 0.00 | 0.52 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 5/6/2024 12:58:52 PM EST | |||
| 180.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 185.00 | 0.00 | 0.41 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/6/2024 12:58:52 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 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 75.00 | 0.00 | 0.59 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 80.00 | 0.00 | 0.42 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 85.00 | 0.00 | 0.28 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 5/6/2024 12:58:52 PM EST | |||
| 90.00 | 0.00 | 0.62 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.03 | 5/6/2024 12:58:52 PM EST | |||
| 95.00 | 0.09 | 0.66 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.04 | 0.00 | -0.04 | 4/30/2024 | 5/6/2024 12:58:52 PM EST |
| 100.00 | 0.59 | 1.18 | 1.08 | 0.00 | 0.00% | 0 | 55 | 0.60 | -0.08 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 105.00 | 1.32 | 1.58 | 1.67 | +0.27 | +19.29% | 19 | 68 | 0.56 | -0.12 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 110.00 | 2.29 | 2.78 | 2.36 | -0.53 | -18.34% | 305 | 8 | 0.58 | -0.19 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 111.00 | 2.10 | 2.85 | % | 0 | 0 | 0.56 | -0.20 | 0.01 | -0.10 | 5/6/2024 12:58:52 PM EST | |||
| 112.00 | 2.36 | 3.30 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.22 | 0.01 | -0.11 | 4/30/2024 | 5/6/2024 12:58:52 PM EST |
| 113.00 | 3.00 | 3.65 | % | 0 | 0 | 0.57 | -0.23 | 0.01 | -0.11 | 5/6/2024 12:58:52 PM EST | |||
| 114.00 | 3.30 | 3.70 | % | 0 | 0 | 0.58 | -0.25 | 0.01 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 115.00 | 3.65 | 4.20 | 3.82 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.27 | 0.02 | -0.12 | 5/2/2024 | 5/6/2024 12:58:52 PM EST |
| 116.00 | 4.00 | 4.25 | % | 0 | 0 | 0.56 | -0.28 | 0.02 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 117.00 | 4.25 | 4.60 | % | 0 | 0 | 0.58 | -0.30 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 118.00 | 4.70 | 5.25 | 4.79 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.32 | 0.02 | -0.13 | 5/2/2024 | 5/6/2024 12:58:52 PM EST |
| 119.00 | 4.95 | 5.65 | % | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 120.00 | 5.45 | 6.10 | 6.18 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.35 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 121.00 | 5.85 | 6.15 | % | 0 | 0 | 0.56 | -0.37 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 122.00 | 6.10 | 6.90 | % | 0 | 0 | 0.56 | -0.39 | 0.02 | -0.14 | 5/6/2024 12:58:52 PM EST | |||
| 123.00 | 6.70 | 7.45 | 6.97 | +0.55 | +8.57% | 1 | 1 | 0.56 | -0.41 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 124.00 | 7.20 | 7.55 | % | 0 | 0 | 0.56 | -0.43 | 0.02 | -0.14 | 5/6/2024 12:58:52 PM EST | |||
| 125.00 | 7.30 | 8.05 | 7.90 | -0.68 | -7.93% | 43 | 2 | 0.56 | -0.45 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 12:58:52 PM EST |
| 126.00 | 8.30 | 8.60 | 8.39 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.47 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 127.00 | 8.65 | 9.20 | 10.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.48 | 0.02 | -0.14 | 5/1/2024 | 5/6/2024 12:58:52 PM EST |
| 128.00 | 9.30 | 9.70 | 9.25 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.50 | 0.02 | -0.14 | 4/30/2024 | 5/6/2024 12:58:52 PM EST |
| 129.00 | 9.80 | 10.50 | 8.85 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.52 | 0.02 | -0.14 | 4/30/2024 | 5/6/2024 12:58:52 PM EST |
| 130.00 | 10.20 | 10.85 | 9.63 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.54 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 131.00 | 11.05 | 11.50 | % | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.14 | 5/6/2024 12:58:52 PM EST | |||
| 132.00 | 11.85 | 12.20 | 11.75 | % | 4 | 0 | 0.56 | -0.58 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 12:58:52 PM EST | |
| 133.00 | 12.45 | 13.25 | % | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 134.00 | 12.40 | 14.70 | % | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 135.00 | 13.40 | 14.45 | % | 0 | 0 | 0.55 | -0.63 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 136.00 | 13.40 | 16.15 | % | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.13 | 5/6/2024 12:58:52 PM EST | |||
| 137.00 | 14.75 | 16.40 | % | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 138.00 | 15.35 | 16.55 | % | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 139.00 | 16.65 | 17.50 | % | 0 | 0 | 0.55 | -0.70 | 0.02 | -0.12 | 5/6/2024 12:58:52 PM EST | |||
| 140.00 | 16.85 | 18.25 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.71 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 12:58:52 PM EST |
| 141.00 | 17.80 | 18.60 | % | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.11 | 5/6/2024 12:58:52 PM EST | |||
| 145.00 | 21.25 | 22.05 | % | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.10 | 5/6/2024 12:58:52 PM EST | |||
| 150.00 | 25.20 | 26.50 | % | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.08 | 5/6/2024 12:58:52 PM EST | |||
| 155.00 | 28.75 | 31.75 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.06 | 5/6/2024 12:58:52 PM EST | |||
| 160.00 | 33.45 | 36.35 | % | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.05 | 5/6/2024 12:58:52 PM EST | |||
| 165.00 | 38.30 | 42.05 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.03 | 5/6/2024 12:58:52 PM EST | |||
| 170.00 | 43.15 | 46.95 | % | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.03 | 5/6/2024 12:58:52 PM EST | |||
| 175.00 | 48.05 | 51.90 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 5/6/2024 12:58:52 PM EST | |||
| 180.00 | 53.05 | 56.85 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST | |||
| 185.00 | 58.00 | 61.80 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/6/2024 12:58:52 PM EST |