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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG251114C00100000 | 10/28 9:35 AM | 100.00 | 58.35 | 54.55 | 55.9 | 0.00 | 0.00% | 0 | 1 | 140.82% | Yes |
| DDOG251114C00110000 | 10/28 3:41 PM | 110.00 | 48.20 | 44.65 | 46.05 | 0.00 | 0.00% | 0 | 7 | 122.27% | Yes |
| DDOG251114C00120000 | 10/29 11:29 AM | 120.00 | 35.75 | 34.9 | 36.35 | 0.00 | 0.00% | 16 | 27 | 107.32% | Yes |
| DDOG251114C00125000 | 11/5 3:59 PM | 125.00 | 30.75 | 30.15 | 31.65 | -5.10 | -14.23% | 40 | 40 | 101.86% | Yes |
| DDOG251114C00135000 | 11/4 3:06 PM | 135.00 | 23.38 | 21.45 | 22.7 | 0.00 | 0.00% | 1 | 1 | 95.51% | Yes |
| DDOG251114C00139000 | 10/24 3:04 PM | 139.00 | 20.77 | 18.3 | 19.55 | 0.00 | 0.00% | 5 | 5 | 94.63% | Yes |
| DDOG251114C00140000 | 11/5 10:31 AM | 140.00 | 20.15 | 17.55 | 18.8 | -1.16 | -5.44% | 3 | 17 | 94.46% | Yes |
| DDOG251114C00142000 | 10/28 3:10 PM | 142.00 | 19.56 | 16.05 | 17.35 | 0.00 | 0.00% | 1 | 1 | 93.82% | Yes |
| DDOG251114C00143000 | 10/31 1:48 PM | 143.00 | 20.35 | 15.35 | 16.6 | 0.00 | 0.00% | 4 | 3 | 93.41% | Yes |
| DDOG251114C00144000 | 11/3 12:15 PM | 144.00 | 20.80 | 14.65 | 15.95 | 0.00 | 0.00% | 13 | 16 | 93.38% | Yes |
| DDOG251114C00145000 | 11/5 1:27 PM | 145.00 | 14.70 | 13.95 | 15.25 | -4.90 | -25.00% | 13 | 109 | 92.87% | Yes |
| DDOG251114C00148000 | 10/31 2:18 PM | 148.00 | 16.64 | 12.05 | 13.35 | 0.00 | 0.00% | 5 | 11 | 92.53% | Yes |
| DDOG251114C00149000 | 10/28 11:35 AM | 149.00 | 14.22 | 11.45 | 12.25 | 0.00 | 0.00% | 0 | 2 | 89.65% | Yes |
| DDOG251114C00150000 | 11/5 3:42 PM | 150.00 | 11.51 | 10.9 | 11.65 | -0.76 | -6.19% | 9 | 17 | 89.65% | Yes |
| DDOG251114C00152500 | 11/5 3:42 PM | 152.50 | 10.10 | 10 | 10.65 | -0.60 | -5.61% | 3 | 11 | 93.85% | Yes |
| DDOG251114C00155000 | 11/5 3:58 PM | 155.00 | 8.87 | 8.8 | 9.35 | -2.33 | -20.80% | 57 | 44 | 93.65% | No |
| DDOG251114C00157500 | 11/5 3:58 PM | 157.50 | 7.75 | 7.65 | 7.95 | -0.50 | -6.06% | 81 | 62 | 92.07% | No |
| DDOG251114C00160000 | 11/5 3:59 PM | 160.00 | 6.73 | 6.35 | 6.85 | -0.37 | -5.21% | 90 | 133 | 90.14% | No |
| DDOG251114C00162500 | 11/5 3:54 PM | 162.50 | 5.80 | 5.5 | 5.95 | -0.40 | -6.45% | 33 | 107 | 90.48% | No |
| DDOG251114C00165000 | 11/5 3:59 PM | 165.00 | 5.00 | 4.8 | 5.15 | -0.05 | -0.99% | 130 | 2715 | 91.14% | No |
| DDOG251114C00167500 | 11/5 3:59 PM | 167.50 | 4.33 | 3.8 | 4.45 | 0.08 | 1.88% | 127 | 24 | 89.60% | No |
| DDOG251114C00170000 | 11/5 3:59 PM | 170.00 | 3.55 | 3.4 | 3.65 | -0.09 | -2.47% | 240 | 371 | 89.92% | No |
| DDOG251114C00172500 | 11/5 3:43 PM | 172.50 | 2.89 | 2.28 | 3.1 | -0.51 | -15.00% | 62 | 46 | 86.08% | No |
| DDOG251114C00175000 | 11/5 3:59 PM | 175.00 | 2.55 | 2.4 | 2.64 | 0.05 | 2.00% | 1146 | 198 | 90.11% | No |
| DDOG251114C00177500 | 11/5 3:59 PM | 177.50 | 2.08 | 1.92 | 2.56 | 0.03 | 1.46% | 6 | 2890 | 92.09% | No |
| DDOG251114C00180000 | 11/5 3:59 PM | 180.00 | 1.68 | 1.46 | 1.76 | 0.36 | 27.27% | 33 | 1123 | 87.57% | No |
| DDOG251114C00182500 | 11/5 12:49 PM | 182.50 | 1.10 | 0.85 | 1.55 | -0.48 | -30.38% | 6 | 25 | 85.11% | No |
| DDOG251114C00185000 | 11/5 3:59 PM | 185.00 | 1.00 | 1 | 1.41 | -0.10 | -9.09% | 60 | 108 | 90.09% | No |
| DDOG251114C00187500 | 11/5 3:55 PM | 187.50 | 0.97 | 0.75 | 1.54 | -0.13 | -11.82% | 81 | 85 | 93.53% | No |
| DDOG251114C00190000 | 11/5 3:59 PM | 190.00 | 0.85 | 0.55 | 0.85 | 0.12 | 16.44% | 23 | 161 | 87.01% | No |
| DDOG251114C00195000 | 11/5 9:59 AM | 195.00 | 0.43 | 0.01 | 0.93 | -0.03 | -6.52% | 27 | 31 | 87.60% | No |
| DDOG251114C00200000 | 11/5 3:58 PM | 200.00 | 0.40 | 0.18 | 0.9 | 0.04 | 11.11% | 7 | 40 | 97.71% | No |
| DDOG251114C00205000 | 11/5 2:22 PM | 205.00 | 0.20 | 0.01 | 0.75 | -0.41 | -67.21% | 4 | 6 | 98.34% | No |
| DDOG251114C00230000 | 10/14 10:46 AM | 230.00 | 0.33 | 0.01 | 0.59 | 0.00 | 0.00% | 0 | 1 | 124.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG251114P00115000 | 11/5 12:43 PM | 115.00 | 0.05 | 0.01 | 0.39 | -0.25 | -83.33% | 20 | 200 | 97.66% | No |
| DDOG251114P00120000 | 10/31 9:36 AM | 120.00 | 0.27 | 0.01 | 1.2 | 0.00 | 0.00% | 1 | 14 | 105.81% | No |
| DDOG251114P00125000 | 11/5 3:54 PM | 125.00 | 0.74 | 0.47 | 1.1 | 0.34 | 85.00% | 24 | 551 | 97.85% | No |
| DDOG251114P00130000 | 11/5 3:58 PM | 130.00 | 1.10 | 1.02 | 1.28 | 0.59 | 115.69% | 161 | 131 | 92.94% | No |
| DDOG251114P00135000 | 11/5 3:50 PM | 135.00 | 1.83 | 1.56 | 2.08 | 0.65 | 55.08% | 45 | 44 | 90.77% | No |
| DDOG251114P00138000 | 11/5 2:31 PM | 138.00 | 1.85 | 2.26 | 2.82 | 0.93 | 101.09% | 9 | 4 | 92.29% | No |
| DDOG251114P00139000 | 11/5 10:30 AM | 139.00 | 1.53 | 2.27 | 3.05 | 0.16 | 11.68% | 4 | 21 | 90.53% | No |
| DDOG251114P00140000 | 11/5 3:59 PM | 140.00 | 2.98 | 2.78 | 3 | 1.06 | 55.21% | 143 | 92 | 90.23% | No |
| DDOG251114P00141000 | 11/5 2:16 PM | 141.00 | 2.35 | 2.54 | 3.35 | -0.15 | -6.00% | 17 | 115 | 87.33% | No |
| DDOG251114P00142000 | 11/5 3:57 PM | 142.00 | 3.45 | 3.35 | 3.65 | 1.08 | 45.57% | 187 | 1170 | 90.99% | No |
| DDOG251114P00143000 | 11/5 2:58 PM | 143.00 | 2.92 | 3.1 | 4.15 | 1.39 | 90.85% | 3 | 27 | 88.75% | No |
| DDOG251114P00144000 | 11/5 3:39 PM | 144.00 | 3.60 | 3.4 | 4.45 | 1.47 | 69.01% | 3 | 8 | 88.55% | No |
| DDOG251114P00145000 | 11/5 3:58 PM | 145.00 | 4.50 | 4.25 | 4.7 | 1.41 | 45.63% | 245 | 67 | 91.16% | No |
| DDOG251114P00146000 | 11/5 3:59 PM | 146.00 | 4.95 | 4.6 | 4.95 | 1.55 | 45.59% | 3 | 163 | 90.50% | No |
| DDOG251114P00147000 | 11/5 3:54 PM | 147.00 | 5.25 | 4.9 | 5.55 | 1.63 | 45.03% | 14 | 32 | 91.38% | No |
| DDOG251114P00148000 | 11/5 3:19 PM | 148.00 | 4.50 | 4.8 | 5.95 | 2.11 | 88.28% | 3 | 34 | 88.70% | No |
| DDOG251114P00149000 | 11/5 3:53 PM | 149.00 | 6.30 | 5.2 | 6.05 | 2.90 | 85.29% | 561 | 550 | 86.96% | No |
| DDOG251114P00150000 | 11/5 3:59 PM | 150.00 | 6.40 | 6.15 | 6.55 | 1.70 | 36.17% | 52 | 92 | 90.23% | No |
| DDOG251114P00152500 | 11/5 3:53 PM | 152.50 | 7.70 | 7.05 | 7.65 | 1.90 | 32.76% | 19 | 42 | 88.67% | No |
| DDOG251114P00155000 | 11/5 3:59 PM | 155.00 | 8.90 | 8.55 | 8.9 | 1.93 | 27.69% | 52 | 302 | 89.84% | Yes |
| DDOG251114P00157500 | 11/5 3:58 PM | 157.50 | 10.05 | 9.85 | 10.25 | 2.20 | 28.03% | 11 | 245 | 89.29% | Yes |
| DDOG251114P00160000 | 11/5 3:43 PM | 160.00 | 11.24 | 10.9 | 11.7 | 2.19 | 24.20% | 76 | 79 | 86.82% | Yes |
| DDOG251114P00162500 | 11/5 1:48 PM | 162.50 | 11.25 | 12.35 | 13.3 | -0.20 | -1.75% | 16 | 98 | 86.00% | Yes |
| DDOG251114P00165000 | 11/5 3:39 PM | 165.00 | 14.00 | 14 | 15.5 | 1.15 | 8.95% | 15 | 21 | 88.43% | Yes |
| DDOG251114P00170000 | 10/14 11:55 AM | 170.00 | 15.95 | 17.6 | 18.95 | 0.00 | 0.00% | 1 | 4 | 86.60% | Yes |
| DDOG251114P00172500 | 10/30 12:14 PM | 172.50 | 17.20 | 19.5 | 20.85 | 0.00 | 0.00% | 6 | 25 | 85.62% | Yes |
| DDOG251114P00175000 | 10/13 2:20 PM | 175.00 | 17.60 | 21.55 | 23.05 | 0.00 | 0.00% | 0 | 17 | 86.69% | Yes |
| DDOG251114P00185000 | 10/14 11:55 AM | 185.00 | 27.35 | 30.25 | 31.7 | 0.00 | 0.00% | 0 | 3 | 84.67% | Yes |
| DDOG251114P00187500 | 10/14 11:55 AM | 187.50 | 29.50 | 32.5 | 34.1 | 0.00 | 0.00% | 0 | 1 | 84.91% | Yes |
