Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DATADOG INC. (DDOG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DDOG DATADOG INC.   0.521 0.498 131.45 6.20
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 2.20 2.79 2.48 0.00 153 631  W   129 DDOG 0.00 0.01 0.01 0.00 445 141  W  
DDOG 1.42 1.78 1.50 0.00 4305 2859  W   130 DDOG 0.00 0.01 0.02 0.00 1023 102  W  
DDOG 0.28 0.68 0.54 0.00 616 835  W   131 DDOG 0.01 0.05 0.33 0.00 96 43  W  
DDOG 0.00 0.06 0.01 0.00 380 829  W   132 DDOG 0.09 1.46 3.00 0.00 7 35  W  
DDOG 0.00 0.03 0.02 0.00 125 2103  W   133 DDOG 0.65 2.58 6.90 0.00 0 47  W  
DDOG 0.00 0.05 0.05 0.00 28 182  W   134 DDOG 2.22 3.90 3.50 0.00 7 6  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 4.60 4.75 4.73 4.79 445 554  W   129 DDOG 2.08 2.15 2.09 2.16 359 85  W  
DDOG 4.00 4.15 4.09 4.21 1072 1975  W   130 DDOG 2.46 2.55 2.52 2.57 1343 103  W  
DDOG 3.50 3.60 3.54 3.67 639 913  W   131 DDOG 2.93 2.99 2.97 3.03 450 93  W  
DDOG 3.00 3.10 3.09 3.17 419 386  W   132 DDOG 3.40 3.50 3.80 3.53 45 210  W  
DDOG 2.49 2.71 2.58 2.73 88 325  W   133 DDOG 3.90 4.05 4.00 4.09 18 62  W  
DDOG 2.09 2.26 2.13 2.33 247 116  W   134 DDOG 4.40 4.65 5.15 4.68 8 5  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 9.00 9.25 9.09 6.70 48 141  W   129 DDOG 6.30 6.50 6.85 3.38 22 99  W  
DDOG 8.50 8.70 8.50 6.13 65 310  W   130 DDOG 6.75 6.95 7.15 3.80 17 119  W  
DDOG 8.00 8.20 8.04 5.59 29 182  W   131 DDOG 7.25 7.45 7.65 4.26 42 23  W  
DDOG 7.50 7.70 7.20 5.09 22 49  W   132 DDOG 7.75 7.95 8.35 4.75 8 12  W  
DDOG 7.05 7.20 6.85 4.62 374 635  W   133 DDOG 8.30 10.45 8.95 5.27 8 6  W  
DDOG 6.60 6.80 6.25 4.17 46 52  W   134 DDOG 8.85 11.00 9.40 5.82 11 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 9.50 9.70 8.95 8.52 43 65  S   129 DDOG 6.70 6.90 7.15 4.02 28 61  S  
DDOG 9.00 9.15 9.10 7.94 821 3284  S   130 DDOG 7.20 7.35 7.50 4.43 50 457  S  
DDOG 8.50 8.60 8.20 7.40 94 221  S   131 DDOG 7.65 7.80 8.10 4.87 43 78  S  
DDOG 8.00 8.10 7.77 6.87 41 200  S   132 DDOG 8.15 8.35 8.64 5.33 2 64  S  
DDOG 7.50 7.70 7.32 6.38 11 53  S   133 DDOG 8.65 8.85 10.05 5.82 2 56  S  
DDOG 7.05 7.25 6.80 5.91 82 36  S   134 DDOG 9.20 9.50 13.05 6.33 0 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 10.00 10.25 9.99 10.43 0 1  W   129 DDOG 7.05 7.25 8.85 4.28 0 11  W  
DDOG 9.50 9.75 8.88 9.85 25 11  W   130 DDOG 7.55 7.75 8.30 4.66 6 12  W  
DDOG 8.95 9.25 5.70 9.29 0 10  W   131 DDOG 7.15 8.65 10.50 5.07 0 12  W  
DDOG 8.50 9.10 7.60 8.75 1 16  W   132 DDOG 8.45 8.75 0.00 5.50 0 0  W  
DDOG 8.00 8.25 6.90 8.23 0 14  W   133 DDOG 9.05 9.65 0.00 5.95 0 0  W  
DDOG 7.40 7.80 6.55 7.73 0 4  W   134 DDOG 9.55 9.90 11.55 6.43 0 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 10.45 12.00 11.40 12.54 10 2  W   129 DDOG 6.80 7.65 8.70 4.26 0 1  W  
DDOG 8.95 11.40 10.00 11.94 11 28  W   130 DDOG 6.95 10.00 8.95 4.62 1 3  W  
DDOG 9.30 11.40 8.15 11.36 0 1  W   131 DDOG 7.60 8.60 9.90 4.99 0 1  W  
DDOG 8.95 10.50 7.66 10.80 0 1  W   132 DDOG 8.85 10.05 15.75 5.38 0 3  W  
DDOG 8.45 9.60 8.45 10.25 1 11  W   133 DDOG 9.40 9.65 0.00 5.79 0 0  W  
DDOG 7.85 9.20 6.19 9.73 0 2  W   134 DDOG 9.15 10.20 0.00 6.22 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 10.95 11.20 0.00 14.88 0 0  W   129 DDOG 7.80 8.00 0.00 4.04 0 0  W  
DDOG 10.45 10.65 0.00 14.27 0 0  W   130 DDOG 8.15 9.40 12.80 4.36 0 2  W  
DDOG 9.90 11.90 0.00 13.67 0 0  W   131 DDOG 7.80 8.95 0.00 4.70 0 0  W  
DDOG 9.40 9.65 9.25 13.08 6 0  W   132 DDOG 8.40 9.60 0.00 5.05 0 0  W  
DDOG 8.95 10.80 0.00 12.52 0 0  W   133 DDOG 9.70 11.00 0.00 5.42 0 0  W  
DDOG 8.50 9.90 0.00 11.96 0 0  W   134 DDOG 10.30 10.55 0.00 5.80 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 11.25 11.40 10.59 19.75 154 1400  S   130 DDOG 8.80 9.00 9.17 3.48 24 3209  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.