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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG251121C00080000 | 7/15 10:20 AM | 80.00 | 62.65 | 59.55 | 60.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DDOG251121C00085000 | 9/10 1:33 PM | 85.00 | 56.25 | 72.85 | 76.2 | 0.00 | 0.00% | 2 | 2 | 267.60% | Yes |
| DDOG251121C00090000 | 9/10 9:33 AM | 90.00 | 55.00 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| DDOG251121C00095000 | 8/7 3:16 PM | 95.00 | 41.25 | 45 | 45.6 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DDOG251121C00100000 | 10/9 1:32 PM | 100.00 | 65.59 | 54.7 | 56 | 0.00 | 0.00% | 1 | 5 | 113.18% | Yes |
| DDOG251121C00105000 | 10/30 9:55 AM | 105.00 | 52.40 | 49.75 | 51.1 | 0.00 | 0.00% | 2 | 7 | 105.76% | Yes |
| DDOG251121C00110000 | 10/24 10:06 AM | 110.00 | 49.74 | 44.85 | 46.2 | 0.00 | 0.00% | 1 | 9 | 98.73% | Yes |
| DDOG251121C00115000 | 11/5 10:26 AM | 115.00 | 43.90 | 40.1 | 41.3 | -2.75 | -5.89% | 1 | 129 | 93.41% | Yes |
| DDOG251121C00120000 | 10/30 12:27 PM | 120.00 | 39.42 | 35.25 | 36.55 | 0.00 | 0.00% | 2 | 113 | 87.45% | Yes |
| DDOG251121C00125000 | 11/5 3:12 PM | 125.00 | 33.02 | 30.65 | 31.9 | -0.44 | -1.31% | 2 | 333 | 83.74% | Yes |
| DDOG251121C00130000 | 11/4 2:01 PM | 130.00 | 28.62 | 26.1 | 27.5 | 0.00 | 0.00% | 1 | 261 | 80.32% | Yes |
| DDOG251121C00135000 | 11/5 3:40 PM | 135.00 | 22.75 | 22.05 | 23.3 | -5.85 | -20.45% | 2 | 3132 | 78.93% | Yes |
| DDOG251121C00140000 | 11/5 3:54 PM | 140.00 | 18.82 | 18.25 | 19.3 | -1.83 | -8.86% | 4 | 2338 | 76.90% | Yes |
| DDOG251121C00143000 | 11/5 3:28 PM | 143.00 | 16.80 | 15.85 | 17.1 | -1.20 | -6.67% | 4 | 16 | 74.68% | Yes |
| DDOG251121C00144000 | 11/5 3:21 PM | 144.00 | 16.15 | 15.4 | 16.5 | 0.20 | 1.25% | 1 | 1 | 75.90% | Yes |
| DDOG251121C00145000 | 11/5 3:39 PM | 145.00 | 15.35 | 15.05 | 15.85 | -1.50 | -8.90% | 35 | 618 | 77.14% | Yes |
| DDOG251121C00148000 | 10/23 12:16 PM | 148.00 | 13.35 | 12.7 | 14 | 0.00 | 0.00% | 0 | 4 | 74.79% | Yes |
| DDOG251121C00149000 | 11/5 3:33 PM | 149.00 | 12.60 | 12.1 | 13.55 | -0.84 | -6.25% | 3 | 19 | 75.22% | Yes |
| DDOG251121C00150000 | 11/5 3:58 PM | 150.00 | 12.32 | 12 | 12.45 | -0.78 | -5.95% | 555 | 7858 | 74.89% | Yes |
| DDOG251121C00152500 | 11/4 2:37 PM | 152.50 | 11.53 | 10.2 | 11.35 | 0.00 | 0.00% | 64 | 7 | 73.93% | Yes |
| DDOG251121C00155000 | 11/5 3:59 PM | 155.00 | 9.64 | 9.2 | 9.9 | -0.36 | -3.60% | 619 | 1371 | 73.91% | No |
| DDOG251121C00157500 | 11/5 3:43 PM | 157.50 | 8.45 | 8.05 | 9.4 | -0.47 | -5.27% | 39 | 173 | 76.20% | No |
| DDOG251121C00160000 | 11/5 3:58 PM | 160.00 | 7.36 | 7.05 | 7.7 | -0.96 | -11.54% | 307 | 2513 | 73.66% | No |
| DDOG251121C00162500 | 11/5 3:00 PM | 162.50 | 6.55 | 5.8 | 6.7 | -0.33 | -4.80% | 8 | 44 | 72.05% | No |
| DDOG251121C00165000 | 11/5 3:47 PM | 165.00 | 5.70 | 5.4 | 5.85 | -0.40 | -6.56% | 804 | 1340 | 73.68% | No |
| DDOG251121C00167500 | 11/5 10:17 AM | 167.50 | 5.28 | 4.2 | 5.25 | -1.92 | -26.67% | 6 | 22 | 72.35% | No |
| DDOG251121C00170000 | 11/5 3:54 PM | 170.00 | 4.20 | 3.7 | 4.35 | -0.45 | -9.68% | 296 | 1462 | 71.95% | No |
| DDOG251121C00172500 | 11/5 3:56 PM | 172.50 | 3.55 | 2.97 | 3.65 | -0.02 | -0.56% | 106 | 77 | 70.63% | No |
| DDOG251121C00175000 | 11/5 3:53 PM | 175.00 | 2.88 | 2.65 | 3.15 | -0.32 | -10.00% | 394 | 1804 | 71.51% | No |
| DDOG251121C00177500 | 11/5 3:56 PM | 177.50 | 2.39 | 0.45 | 2.77 | -0.66 | -21.64% | 52 | 77 | 61.60% | No |
| DDOG251121C00180000 | 11/5 3:58 PM | 180.00 | 2.10 | 1.68 | 2.29 | -0.10 | -4.55% | 184 | 1794 | 70.36% | No |
| DDOG251121C00185000 | 11/5 3:44 PM | 185.00 | 1.53 | 0.9 | 1.84 | -0.39 | -20.31% | 9 | 1099 | 70.04% | No |
| DDOG251121C00190000 | 11/5 3:56 PM | 190.00 | 1.14 | 0.76 | 1.55 | 0.11 | 10.68% | 329 | 981 | 73.76% | No |
| DDOG251121C00195000 | 11/5 3:42 PM | 195.00 | 0.80 | 0.19 | 1.02 | -0.45 | -36.00% | 6 | 284 | 69.19% | No |
| DDOG251121C00200000 | 11/5 3:33 PM | 200.00 | 0.52 | 0.45 | 0.88 | -0.04 | -7.14% | 3 | 394 | 76.47% | No |
| DDOG251121C00210000 | 11/5 3:43 PM | 210.00 | 0.38 | 0.25 | 0.86 | -0.14 | -26.92% | 244 | 954 | 84.42% | No |
| DDOG251121C00220000 | 11/3 1:27 PM | 220.00 | 0.23 | 0.01 | 0.71 | 0.00 | 0.00% | 2 | 27 | 87.45% | No |
| DDOG251121C00230000 | 10/29 12:31 PM | 230.00 | 0.13 | 0.01 | 0.58 | 0.00 | 0.00% | 1 | 26 | 93.26% | No |
| DDOG251121C00240000 | 11/5 3:15 PM | 240.00 | 0.15 | 0.01 | 0.54 | 0.01 | 7.14% | 6 | 16 | 100.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG251121P00070000 | 10/28 1:54 PM | 70.00 | 0.10 | 0 | 0.49 | 0.00 | 0.00% | 1 | 15 | 180.08% | No |
| DDOG251121P00075000 | 8/25 9:34 AM | 75.00 | 0.47 | 0.01 | 0.37 | 0.00 | 0.00% | 0 | 1 | 159.77% | No |
| DDOG251121P00080000 | 11/5 1:53 PM | 80.00 | 0.10 | 0 | 0.1 | -0.08 | -44.44% | 10 | 10 | 124.22% | No |
| DDOG251121P00085000 | 10/28 10:59 AM | 85.00 | 0.27 | 0 | 0.33 | 0.00 | 0.00% | 1 | 2002 | 131.84% | No |
| DDOG251121P00090000 | 11/5 12:18 PM | 90.00 | 0.10 | 0.02 | 0.53 | -0.25 | -71.43% | 2 | 16 | 130.08% | No |
| DDOG251121P00095000 | 11/5 12:29 PM | 95.00 | 0.13 | 0.01 | 0.55 | 0.01 | 8.33% | 4 | 450 | 118.95% | No |
| DDOG251121P00100000 | 11/3 2:03 PM | 100.00 | 0.10 | 0.01 | 0.4 | 0.00 | 0.00% | 1 | 3724 | 102.73% | No |
| DDOG251121P00105000 | 11/5 3:15 PM | 105.00 | 0.17 | 0.03 | 0.48 | 0.07 | 70.00% | 6 | 1044 | 95.90% | No |
| DDOG251121P00110000 | 11/4 11:13 AM | 110.00 | 0.15 | 0.01 | 0.76 | 0.00 | 0.00% | 3 | 715 | 92.38% | No |
| DDOG251121P00115000 | 11/5 3:58 PM | 115.00 | 0.39 | 0.01 | 0.39 | 0.13 | 50.00% | 180 | 4929 | 73.24% | No |
| DDOG251121P00120000 | 11/5 3:59 PM | 120.00 | 0.36 | 0.01 | 0.75 | 0.05 | 16.13% | 256 | 1765 | 72.07% | No |
| DDOG251121P00125000 | 11/5 3:54 PM | 125.00 | 0.87 | 0.7 | 1.47 | 0.31 | 55.36% | 277 | 588 | 79.79% | No |
| DDOG251121P00130000 | 11/5 3:44 PM | 130.00 | 1.34 | 1.06 | 1.66 | 0.42 | 45.65% | 63 | 3235 | 73.24% | No |
| DDOG251121P00135000 | 11/5 3:59 PM | 135.00 | 1.91 | 1.52 | 2.28 | 0.41 | 27.33% | 224 | 4389 | 69.12% | No |
| DDOG251121P00140000 | 11/5 3:59 PM | 140.00 | 3.26 | 3.05 | 3.65 | 0.86 | 35.83% | 593 | 2734 | 72.44% | No |
| DDOG251121P00143000 | 11/5 3:56 PM | 143.00 | 4.25 | 3.5 | 4.55 | 1.36 | 47.06% | 54 | 19 | 70.34% | No |
| DDOG251121P00144000 | 11/5 3:31 PM | 144.00 | 4.20 | 3.9 | 5.05 | 1.40 | 50.00% | 33 | 5 | 71.46% | No |
| DDOG251121P00145000 | 11/5 3:59 PM | 145.00 | 5.00 | 4.5 | 5 | 1.25 | 33.33% | 271 | 1341 | 70.81% | No |
| DDOG251121P00146000 | 11/5 3:29 PM | 146.00 | 4.70 | 4.55 | 5.7 | 1.60 | 51.61% | 41 | 25 | 70.92% | No |
| DDOG251121P00147000 | 11/5 3:14 PM | 147.00 | 4.65 | 5.25 | 5.9 | 0.39 | 9.15% | 87 | 26 | 71.51% | No |
| DDOG251121P00148000 | 11/5 3:13 PM | 148.00 | 5.00 | 5.3 | 6.5 | 0.30 | 6.38% | 67 | 2 | 70.90% | No |
| DDOG251121P00149000 | 11/5 3:28 PM | 149.00 | 5.80 | 6.05 | 6.75 | 1.71 | 41.81% | 155 | 54 | 71.58% | No |
| DDOG251121P00150000 | 11/5 3:49 PM | 150.00 | 6.89 | 6.55 | 7.25 | 1.46 | 26.89% | 507 | 1918 | 72.12% | No |
| DDOG251121P00152500 | 11/5 3:14 PM | 152.50 | 6.85 | 7.35 | 8.5 | 0.34 | 5.22% | 5 | 79 | 71.02% | No |
| DDOG251121P00155000 | 11/5 3:49 PM | 155.00 | 9.40 | 9 | 9.75 | 1.62 | 20.82% | 101 | 1107 | 72.41% | Yes |
| DDOG251121P00157500 | 11/5 3:13 PM | 157.50 | 9.40 | 10.3 | 11 | 0.44 | 4.91% | 12 | 169 | 71.61% | Yes |
| DDOG251121P00160000 | 11/5 3:19 PM | 160.00 | 10.70 | 11.4 | 12.65 | 0.70 | 7.00% | 73 | 706 | 70.78% | Yes |
| DDOG251121P00162500 | 11/4 11:37 AM | 162.50 | 11.20 | 12.95 | 14.35 | 0.00 | 0.00% | 5 | 67 | 71.09% | Yes |
| DDOG251121P00165000 | 11/5 3:40 PM | 165.00 | 14.70 | 14.45 | 16.1 | 4.86 | 49.39% | 36 | 236 | 70.65% | Yes |
| DDOG251121P00170000 | 11/5 3:43 PM | 170.00 | 18.50 | 18.15 | 19.5 | 1.95 | 11.78% | 29 | 35 | 69.98% | Yes |
| DDOG251121P00175000 | 11/5 3:13 PM | 175.00 | 21.10 | 22 | 23.55 | 1.32 | 6.67% | 1 | 28 | 70.04% | Yes |
| DDOG251121P00177500 | 10/30 12:14 PM | 177.50 | 21.72 | 24.05 | 25.6 | 0.00 | 0.00% | 0 | 1 | 69.80% | Yes |
| DDOG251121P00180000 | 10/27 9:47 AM | 180.00 | 23.35 | 26.15 | 27.7 | 0.00 | 0.00% | 2 | 3 | 69.41% | Yes |
| DDOG251121P00185000 | 10/14 1:00 PM | 185.00 | 26.60 | 30.6 | 32.05 | 0.00 | 0.00% | 0 | 1 | 69.09% | Yes |
| DDOG251121P00190000 | 7/28 2:30 PM | 190.00 | 40.20 | 50.8 | 51.55 | 0.00 | 0.00% | 0 | 0 | 214.37% | Yes |
| DDOG251121P00195000 | 8/29 9:30 AM | 195.00 | 54.25 | 44.1 | 44.9 | 0.00 | 0.00% | 1 | 0 | 122.39% | Yes |
| DDOG251121P00200000 | 10/16 1:00 PM | 200.00 | 41.30 | 44.75 | 46.25 | 0.00 | 0.00% | 0 | 7 | 71.63% | Yes |
| DDOG251121P00210000 | 10/8 12:21 PM | 210.00 | 47.42 | 54.6 | 55.8 | 0.00 | 0.00% | 0 | 1 | 69.82% | Yes |
| DDOG251121P00220000 | 10/3 9:36 AM | 220.00 | 66.82 | 64.35 | 65.8 | 0.00 | 0.00% | 1 | 0 | 67.58% | Yes |
| DDOG251121P00230000 | 9/3 1:25 PM | 230.00 | 98.20 | 77.5 | 78.9 | 0.00 | 0.00% | 0 | 0 | 153.47% | Yes |
