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.   0.500 0.508 120.09 -4.93
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DDOG 1.26 2.96 7.19 0.00 0 130  S   118 DDOG 0.02 0.03 0.03 0.00 49 502  S  
DDOG 0.43 2.15 1.15 0.00 4 129  S   119 DDOG 0.02 0.04 0.02 0.00 59 349  S  
DDOG 0.03 0.32 0.50 0.00 167 1693  S   120 DDOG 0.00 0.18 0.05 0.00 1180 2801  S  
DDOG 0.00 0.03 0.04 0.00 109 66  S   121 DDOG 0.36 1.97 0.60 0.00 248 868  S  
DDOG 0.00 0.06 0.05 0.00 270 729  S   122 DDOG 1.05 2.78 1.40 0.00 286 628  S  
DDOG 0.00 0.01 0.06 0.00 106 441  S   123 DDOG 2.67 5.10 2.70 0.00 278 617  S  
 
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 4.15 4.35 4.85 4.35 7 14  W   118 DDOG 1.99 2.06 2.09 2.09 68 121  W  
DDOG 3.55 3.75 4.20 3.77 9 7  W   119 DDOG 2.39 2.47 2.47 2.51 267 80  W  
DDOG 3.05 3.20 3.20 3.25 72 38  W   120 DDOG 2.87 2.92 2.94 2.99 365 441  W  
DDOG 2.62 2.68 2.57 2.77 171 35  W   121 DDOG 3.35 3.50 3.45 3.51 142 1115  W  
DDOG 2.15 2.32 2.20 2.35 585 63  W   122 DDOG 3.90 4.05 3.90 4.08 222 666  W  
DDOG 1.75 1.88 1.95 1.97 570 89  W   123 DDOG 4.50 4.70 4.25 4.71 249 351  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 5.00 7.35 9.30 6.12 0 13  W   118 DDOG 2.90 3.35 3.06 3.24 16 5  W  
DDOG 3.25 5.50 9.65 5.56 0 2  W   119 DDOG 3.50 3.70 3.60 3.67 2 20  W  
DDOG 3.35 5.95 4.60 5.04 49 9  W   120 DDOG 3.85 4.20 3.90 4.14 16 212  W  
DDOG 3.75 6.00 4.30 4.54 55 65  W   121 DDOG 3.50 4.75 4.50 4.64 19 107  W  
DDOG 3.30 3.55 3.60 4.09 3 18  W   122 DDOG 4.90 5.30 5.10 5.17 48 376  W  
DDOG 2.13 4.00 3.37 3.66 10 234  W   123 DDOG 5.20 5.85 5.00 5.74 11 980  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 8.75 10.00 11.15 7.80 2 3  W   118 DDOG 5.35 7.85 6.40 3.84 12 7  W  
DDOG 7.00 8.50 8.45 7.23 3 2  W   119 DDOG 5.55 7.05 6.85 4.26 7 18  W  
DDOG 7.20 9.65 8.13 6.70 5 8  W   120 DDOG 6.05 7.50 7.05 4.70 163 53  W  
DDOG 7.05 7.55 7.80 6.19 36 5  W   121 DDOG 7.60 8.35 7.09 5.18 1 29  W  
DDOG 6.45 8.85 7.12 5.70 10 14  W   122 DDOG 7.85 8.80 8.34 5.68 13 63  W  
DDOG 5.90 7.55 9.50 5.25 0 8  W   123 DDOG 8.85 10.15 7.40 6.21 9 13  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 8.30 8.45 8.53 8.44 366 870  S   120 DDOG 7.75 7.90 7.60 4.90 154 1748  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 8.65 10.05 15.75 11.50 0 2  W   118 DDOG 6.05 7.35 6.68 4.08 1 2  W  
DDOG 9.00 10.50 0.00 10.91 0 0  W   119 DDOG 6.85 7.85 7.16 4.44 1 5  W  
DDOG 8.45 10.90 13.05 10.33 0 4  W   120 DDOG 8.00 9.35 7.94 4.82 11 11  W  
DDOG 7.25 10.10 11.50 9.78 0 1  W   121 DDOG 8.50 8.85 8.17 5.22 1 0  W  
DDOG 7.65 9.90 0.00 9.25 0 0  W   122 DDOG 9.05 9.40 7.67 5.64 0 1  W  
DDOG 7.30 9.55 10.25 8.74 0 7  W   123 DDOG 9.45 9.95 0.00 6.09 0 0  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 9.05 11.35 0.00 13.64 0 0  W   118 DDOG 7.30 7.60 0.00 3.88 0 0  W  
DDOG 9.25 9.85 0.00 13.03 0 0  W   119 DDOG 7.65 9.45 4.75 4.20 0 3  W  
DDOG 7.10 10.40 9.58 12.44 1 0  W   120 DDOG 8.25 8.60 7.70 4.55 1 0  W  
DDOG 7.60 8.90 13.30 11.87 0 1  W   121 DDOG 8.80 10.25 5.85 4.91 0 1  W  
DDOG 7.25 9.95 8.61 11.31 2 0  W   122 DDOG 9.30 11.45 0.00 5.29 0 0  W  
DDOG 6.65 8.00 0.00 10.77 0 0  W   123 DDOG 9.85 12.15 7.80 5.68 0 1  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 10.35 10.75 10.70 20.30 174 1565  S   120 DDOG 9.40 9.65 9.51 3.10 53 1201  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.