Explore strikes, OI, IV and strategy data for DDOG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG251107C00110000 | 10/1 10:40 AM | 110.00 | 40.59 | 44.5 | 45.85 | 0.00 | 0.00% | 0 | 1 | 232.42% | Yes |
| DDOG251107C00115000 | 10/17 2:33 PM | 115.00 | 39.95 | 39.6 | 40.95 | 0.00 | 0.00% | 2 | 1 | 221.29% | Yes |
| DDOG251107C00120000 | 10/2 10:28 AM | 120.00 | 34.74 | 34.7 | 36.05 | 0.00 | 0.00% | 0 | 1 | 205.47% | Yes |
| DDOG251107C00125000 | 10/30 12:34 PM | 125.00 | 33.82 | 29.9 | 31.3 | 0.00 | 0.00% | 11 | 11 | 196.29% | Yes |
| DDOG251107C00126000 | 10/24 2:06 PM | 126.00 | 32.00 | 28.95 | 30.35 | 0.00 | 0.00% | 3 | 7 | 193.95% | Yes |
| DDOG251107C00129000 | 10/31 11:19 AM | 129.00 | 33.67 | 26.15 | 27.45 | 0.00 | 0.00% | 3 | 3 | 185.74% | Yes |
| DDOG251107C00130000 | 11/5 10:49 AM | 130.00 | 27.82 | 25.25 | 26.7 | -2.26 | -7.51% | 11 | 19 | 189.26% | Yes |
| DDOG251107C00131000 | 10/31 11:38 AM | 131.00 | 30.65 | 24.35 | 25.8 | 0.00 | 0.00% | 2 | 5 | 188.09% | Yes |
| DDOG251107C00132000 | 10/31 11:38 AM | 132.00 | 29.70 | 23.5 | 24.95 | 0.00 | 0.00% | 2 | 2 | 188.87% | Yes |
| DDOG251107C00134000 | 10/1 2:12 PM | 134.00 | 21.80 | 21.75 | 23.2 | 0.00 | 0.00% | 0 | 1 | 186.62% | Yes |
| DDOG251107C00135000 | 11/4 2:42 PM | 135.00 | 22.99 | 20.9 | 22.35 | 0.00 | 0.00% | 5 | 6 | 185.84% | Yes |
| DDOG251107C00136000 | 11/5 1:38 PM | 136.00 | 21.47 | 20.05 | 21.55 | -6.18 | -22.35% | 4 | 9 | 185.55% | Yes |
| DDOG251107C00137000 | 11/5 10:26 AM | 137.00 | 22.35 | 19.3 | 20.25 | -4.39 | -16.42% | 13 | 2 | 177.73% | Yes |
| DDOG251107C00138000 | 10/31 11:20 AM | 138.00 | 25.17 | 18.45 | 19.95 | 0.00 | 0.00% | 3 | 5 | 185.35% | Yes |
| DDOG251107C00139000 | 10/29 11:47 AM | 139.00 | 19.05 | 17.65 | 19.05 | 0.00 | 0.00% | 1 | 2 | 182.91% | Yes |
| DDOG251107C00140000 | 11/5 3:56 PM | 140.00 | 17.50 | 16.85 | 18.3 | -1.15 | -6.17% | 15 | 10 | 182.47% | Yes |
| DDOG251107C00141000 | 10/3 2:31 PM | 141.00 | 17.33 | 16.25 | 17.55 | 0.00 | 0.00% | 2 | 34 | 184.52% | Yes |
| DDOG251107C00142000 | 11/4 2:47 PM | 142.00 | 17.00 | 15.6 | 16.8 | 0.00 | 0.00% | 6 | 7 | 185.25% | Yes |
| DDOG251107C00143000 | 10/31 2:19 PM | 143.00 | 19.39 | 14.8 | 16.1 | 0.00 | 0.00% | 1 | 3 | 184.03% | Yes |
| DDOG251107C00144000 | 11/5 3:45 PM | 144.00 | 14.90 | 14.2 | 15.35 | -0.60 | -3.87% | 5 | 13 | 184.47% | Yes |
| DDOG251107C00145000 | 11/5 3:29 PM | 145.00 | 14.00 | 13.45 | 14.65 | -0.63 | -4.31% | 15 | 23 | 183.11% | Yes |
| DDOG251107C00146000 | 11/5 3:28 PM | 146.00 | 13.50 | 13.25 | 13.95 | -0.60 | -4.26% | 10 | 11 | 188.18% | Yes |
| DDOG251107C00147000 | 11/4 3:04 PM | 147.00 | 13.17 | 12.2 | 13.3 | 0.00 | 0.00% | 6 | 9 | 182.86% | Yes |
| DDOG251107C00148000 | 11/5 3:29 PM | 148.00 | 12.15 | 11.55 | 12.6 | -3.35 | -21.61% | 4 | 32 | 181.49% | Yes |
| DDOG251107C00149000 | 11/5 3:36 PM | 149.00 | 11.50 | 11 | 11.65 | -3.67 | -24.19% | 11 | 58 | 177.98% | Yes |
| DDOG251107C00150000 | 11/5 3:47 PM | 150.00 | 11.03 | 10.75 | 11.4 | -0.22 | -1.96% | 47 | 95 | 185.60% | Yes |
| DDOG251107C00152500 | 11/5 3:33 PM | 152.50 | 9.05 | 8.95 | 9.9 | -1.75 | -16.20% | 27 | 95 | 179.10% | Yes |
| DDOG251107C00155000 | 11/5 3:59 PM | 155.00 | 8.21 | 8 | 8.35 | -0.75 | -8.37% | 1155 | 283 | 178.96% | No |
| DDOG251107C00157500 | 11/5 3:58 PM | 157.50 | 7.12 | 6.85 | 7.3 | -0.18 | -2.47% | 607 | 317 | 179.44% | No |
| DDOG251107C00160000 | 11/5 3:59 PM | 160.00 | 5.93 | 5.85 | 6.1 | -0.18 | -2.95% | 2726 | 1064 | 177.39% | No |
| DDOG251107C00162500 | 11/5 3:58 PM | 162.50 | 5.12 | 4.85 | 5.4 | -0.13 | -2.48% | 223 | 1863 | 178.32% | No |
| DDOG251107C00165000 | 11/5 3:57 PM | 165.00 | 4.22 | 4 | 4.4 | -0.18 | -4.09% | 561 | 1740 | 175.05% | No |
| DDOG251107C00167500 | 11/5 3:58 PM | 167.50 | 3.40 | 3.4 | 3.85 | -0.23 | -6.34% | 940 | 146 | 177.69% | No |
| DDOG251107C00170000 | 11/5 3:59 PM | 170.00 | 2.91 | 2.78 | 3.05 | -0.05 | -1.69% | 4523 | 1858 | 174.61% | No |
| DDOG251107C00172500 | 11/5 3:59 PM | 172.50 | 2.33 | 2.2 | 2.66 | -0.17 | -6.80% | 3426 | 243 | 175.15% | No |
| DDOG251107C00175000 | 11/5 3:59 PM | 175.00 | 1.86 | 1.78 | 2 | -0.04 | -2.11% | 624 | 792 | 171.58% | No |
| DDOG251107C00177500 | 11/5 3:59 PM | 177.50 | 1.48 | 1.22 | 1.66 | -0.05 | -3.27% | 191 | 111 | 168.07% | No |
| DDOG251107C00180000 | 11/5 3:59 PM | 180.00 | 1.13 | 1.13 | 1.3 | -0.15 | -11.72% | 1629 | 1329 | 170.46% | No |
| DDOG251107C00182500 | 11/5 3:59 PM | 182.50 | 1.02 | 0.73 | 1.02 | -0.02 | -1.92% | 227 | 35 | 165.72% | No |
| DDOG251107C00185000 | 11/5 3:59 PM | 185.00 | 0.75 | 0.67 | 0.84 | -0.01 | -1.32% | 293 | 511 | 169.34% | No |
| DDOG251107C00187500 | 11/5 3:59 PM | 187.50 | 0.64 | 0.46 | 0.81 | -0.26 | -28.89% | 393 | 41 | 171.68% | No |
| DDOG251107C00190000 | 11/5 3:49 PM | 190.00 | 0.33 | 0.34 | 0.5 | -0.11 | -25.00% | 1341 | 161 | 165.43% | No |
| DDOG251107C00192500 | 11/5 3:47 PM | 192.50 | 0.34 | 0.2 | 0.94 | -0.34 | -50.00% | 247 | 3 | 184.96% | No |
| DDOG251107C00195000 | 11/5 3:52 PM | 195.00 | 0.27 | 0.12 | 0.49 | -0.01 | -3.57% | 427 | 53 | 171.29% | No |
| DDOG251107C00197500 | 11/5 3:59 PM | 197.50 | 0.20 | 0.01 | 0.31 | -0.10 | -33.33% | 4 | 4 | 160.94% | No |
| DDOG251107C00200000 | 11/5 3:59 PM | 200.00 | 0.15 | 0.1 | 0.2 | 0.14 | 1400.00% | 433 | 73 | 166.02% | No |
| DDOG251107C00205000 | 11/5 3:32 PM | 205.00 | 0.10 | 0.01 | 0.39 | -0.06 | -37.50% | 24 | 5 | 187.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG251107P00095000 | 10/29 11:41 AM | 95.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1 | 265.63% | No |
| DDOG251107P00100000 | 11/5 3:13 PM | 100.00 | 0.03 | 0 | 0.05 | -0.07 | -70.00% | 4 | 1 | 221.88% | No |
| DDOG251107P00105000 | 11/5 10:20 AM | 105.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 11 | 705 | 203.91% | No |
| DDOG251107P00110000 | 11/5 3:57 PM | 110.00 | 0.10 | 0.07 | 0.17 | 0.06 | 150.00% | 175 | 38 | 216.41% | No |
| DDOG251107P00115000 | 11/5 3:45 PM | 115.00 | 0.14 | 0.14 | 0.27 | 0.05 | 55.56% | 344 | 108 | 207.81% | No |
| DDOG251107P00120000 | 11/5 3:59 PM | 120.00 | 0.27 | 0.25 | 0.31 | 0.13 | 92.86% | 588 | 113 | 192.58% | No |
| DDOG251107P00122000 | 11/5 3:47 PM | 122.00 | 0.31 | 0.01 | 0.49 | -0.48 | -60.76% | 1 | 1 | 178.32% | No |
| DDOG251107P00123000 | 11/5 3:49 PM | 123.00 | 0.30 | 0.01 | 0.49 | -0.06 | -16.67% | 12 | 2 | 173.05% | No |
| DDOG251107P00124000 | 11/5 3:32 PM | 124.00 | 0.30 | 0.27 | 0.49 | 0.15 | 100.00% | 16 | 10 | 182.03% | No |
| DDOG251107P00125000 | 11/5 3:59 PM | 125.00 | 0.36 | 0.36 | 0.52 | 0.18 | 100.00% | 995 | 61 | 182.03% | No |
| DDOG251107P00127000 | 11/5 3:53 PM | 127.00 | 0.66 | 0.56 | 0.98 | 0.40 | 153.85% | 193 | 5 | 194.63% | No |
| DDOG251107P00128000 | 11/5 3:46 PM | 128.00 | 0.67 | 0.6 | 1.02 | 0.57 | 570.00% | 202 | 11 | 191.11% | No |
| DDOG251107P00129000 | 11/5 3:47 PM | 129.00 | 0.67 | 0.45 | 0.85 | -0.19 | -22.09% | 172 | 21 | 175.20% | No |
| DDOG251107P00130000 | 11/5 3:59 PM | 130.00 | 0.92 | 0.78 | 0.89 | 0.56 | 155.56% | 345 | 133 | 180.57% | No |
| DDOG251107P00131000 | 11/5 3:59 PM | 131.00 | 0.95 | 0.95 | 1.2 | 0.51 | 115.91% | 91 | 3 | 187.11% | No |
| DDOG251107P00132000 | 11/5 3:59 PM | 132.00 | 0.90 | 0.57 | 1.23 | 0.46 | 104.55% | 115 | 25 | 171.97% | No |
| DDOG251107P00133000 | 11/5 3:59 PM | 133.00 | 1.20 | 1.07 | 1.45 | 0.64 | 114.29% | 2322 | 9 | 183.11% | No |
| DDOG251107P00134000 | 11/5 3:59 PM | 134.00 | 1.34 | 1.19 | 1.51 | 0.86 | 179.17% | 95 | 9 | 180.57% | No |
| DDOG251107P00135000 | 11/5 3:59 PM | 135.00 | 1.55 | 1.45 | 1.71 | 0.82 | 112.33% | 1146 | 62 | 183.30% | No |
| DDOG251107P00136000 | 11/5 3:59 PM | 136.00 | 1.63 | 1.44 | 1.86 | 0.78 | 91.76% | 108 | 16 | 179.25% | No |
| DDOG251107P00137000 | 11/5 3:58 PM | 137.00 | 1.87 | 1.75 | 1.98 | 0.99 | 112.50% | 750 | 14 | 180.27% | No |
| DDOG251107P00138000 | 11/5 3:57 PM | 138.00 | 1.81 | 1.45 | 2.2 | 0.76 | 72.38% | 254 | 202 | 171.88% | No |
| DDOG251107P00139000 | 11/5 3:57 PM | 139.00 | 2.29 | 2.13 | 2.51 | 1.09 | 90.83% | 39 | 36 | 181.30% | No |
| DDOG251107P00140000 | 11/5 3:59 PM | 140.00 | 2.58 | 2.44 | 2.72 | 1.28 | 98.46% | 1330 | 1393 | 182.03% | No |
| DDOG251107P00141000 | 11/5 3:56 PM | 141.00 | 2.69 | 2.37 | 3.05 | 1.20 | 80.54% | 37 | 29 | 178.37% | No |
| DDOG251107P00142000 | 11/5 3:58 PM | 142.00 | 2.92 | 2.57 | 3.25 | 1.20 | 69.77% | 880 | 183 | 176.47% | No |
| DDOG251107P00143000 | 11/5 3:54 PM | 143.00 | 3.22 | 3.1 | 3.8 | 1.31 | 68.59% | 86 | 109 | 183.50% | No |
| DDOG251107P00144000 | 11/5 3:58 PM | 144.00 | 3.40 | 3.45 | 3.85 | 1.26 | 58.88% | 24 | 107 | 180.66% | No |
| DDOG251107P00145000 | 11/5 3:59 PM | 145.00 | 3.97 | 3.75 | 4.55 | 1.65 | 71.12% | 7447 | 261 | 185.16% | No |
| DDOG251107P00146000 | 11/5 3:52 PM | 146.00 | 4.40 | 4.15 | 4.55 | 1.86 | 73.23% | 3418 | 544 | 181.49% | No |
| DDOG251107P00147000 | 11/5 3:53 PM | 147.00 | 4.60 | 4.6 | 4.85 | 1.70 | 58.62% | 9 | 22 | 181.79% | No |
| DDOG251107P00148000 | 11/5 3:55 PM | 148.00 | 4.65 | 4.65 | 5.3 | 2.66 | 133.67% | 49 | 63 | 178.61% | No |
| DDOG251107P00149000 | 11/5 3:59 PM | 149.00 | 5.45 | 5 | 5.65 | 1.95 | 55.71% | 157 | 27 | 177.49% | No |
| DDOG251107P00150000 | 11/5 3:59 PM | 150.00 | 5.81 | 5.75 | 5.9 | 2.04 | 54.11% | 2619 | 525 | 179.39% | No |
| DDOG251107P00152500 | 11/5 3:59 PM | 152.50 | 6.94 | 6.75 | 7.05 | 2.03 | 41.34% | 352 | 315 | 178.08% | No |
| DDOG251107P00155000 | 11/5 3:59 PM | 155.00 | 8.18 | 8 | 8.3 | 2.31 | 39.35% | 988 | 1065 | 177.98% | Yes |
| DDOG251107P00157500 | 11/5 3:47 PM | 157.50 | 9.17 | 9.35 | 9.75 | 2.00 | 27.89% | 425 | 949 | 178.47% | Yes |
| DDOG251107P00160000 | 11/5 3:54 PM | 160.00 | 10.92 | 10.75 | 11.35 | 2.65 | 32.04% | 170 | 1248 | 178.61% | Yes |
| DDOG251107P00162500 | 11/5 3:40 PM | 162.50 | 11.60 | 12.3 | 13.1 | 1.85 | 18.97% | 44 | 1250 | 179.59% | Yes |
| DDOG251107P00165000 | 11/5 3:58 PM | 165.00 | 14.15 | 14 | 14.6 | 4.89 | 52.81% | 23 | 46 | 176.95% | Yes |
| DDOG251107P00167500 | 11/5 3:13 PM | 167.50 | 14.15 | 15.2 | 16.55 | 4.41 | 45.28% | 1 | 7 | 170.85% | Yes |
| DDOG251107P00170000 | 11/5 3:13 PM | 170.00 | 16.05 | 17.1 | 18.35 | 3.69 | 29.85% | 11 | 5 | 168.90% | Yes |
| DDOG251107P00172500 | 11/5 3:13 PM | 172.50 | 18.05 | 19.6 | 20.35 | 0.15 | 0.84% | 6 | 52 | 175.88% | Yes |
| DDOG251107P00200000 | 10/20 10:41 AM | 200.00 | 42.20 | 44.4 | 45.85 | 0.00 | 0.00% | 0 | 7 | 157.81% | Yes |
