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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 10/24 12:38 PM | 42.50 | 116.24 | 111.55 | 114.95 | 0.00 | 0.00% | 1 | 11 | 160.94% | Yes |
| DDOG260116C00045000 | 7/3 9:30 AM | 45.00 | 103.55 | 94.5 | 95.2 | 0.00 | 0.00% | 2 | 18 | 0.00% | Yes |
| DDOG260116C00047500 | 7/7 3:18 PM | 47.50 | 106.00 | 92.05 | 92.75 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| DDOG260116C00050000 | 9/3 10:07 AM | 50.00 | 83.65 | 103.5 | 105.1 | 0.00 | 0.00% | 1 | 36 | 107.03% | Yes |
| DDOG260116C00055000 | 8/25 12:51 PM | 55.00 | 74.60 | 84.7 | 85.4 | 0.00 | 0.00% | 1 | 15 | 0.00% | Yes |
| DDOG260116C00060000 | 10/1 12:15 PM | 60.00 | 91.50 | 94.15 | 96.45 | 0.00 | 0.00% | 1 | 51 | 104.00% | Yes |
| DDOG260116C00065000 | 8/29 10:20 AM | 65.00 | 75.20 | 86.7 | 87.95 | 0.00 | 0.00% | 4 | 26 | 0.00% | Yes |
| DDOG260116C00070000 | 10/31 9:59 AM | 70.00 | 93.00 | 83.9 | 87.95 | 0.00 | 0.00% | 2 | 95 | 106.93% | Yes |
| DDOG260116C00072500 | 10/9 12:07 PM | 72.50 | 93.45 | 81.85 | 84.15 | 0.00 | 0.00% | 1 | 72 | 91.85% | Yes |
| DDOG260116C00075000 | 10/17 12:31 PM | 75.00 | 81.53 | 79.45 | 81.65 | 0.00 | 0.00% | 2 | 110 | 89.60% | Yes |
| DDOG260116C00077500 | 10/1 11:45 AM | 77.50 | 74.20 | 76.75 | 79.2 | 0.00 | 0.00% | 3 | 24 | 83.89% | Yes |
| DDOG260116C00080000 | 10/9 12:22 PM | 80.00 | 86.10 | 74.5 | 76.75 | 0.00 | 0.00% | 15 | 35 | 84.42% | Yes |
| DDOG260116C00082500 | 10/9 12:07 PM | 82.50 | 83.55 | 71.9 | 74.9 | 0.00 | 0.00% | 1 | 23 | 86.79% | Yes |
| DDOG260116C00085000 | 11/4 1:28 PM | 85.00 | 73.42 | 69.45 | 72.7 | 0.00 | 0.00% | 1 | 53 | 86.38% | Yes |
| DDOG260116C00087500 | 9/2 1:37 PM | 87.50 | 48.90 | 67.8 | 69 | 0.00 | 0.00% | 1 | 19 | 79.79% | Yes |
| DDOG260116C00090000 | 10/8 10:32 AM | 90.00 | 74.10 | 64.7 | 67.65 | 0.00 | 0.00% | 2 | 229 | 80.88% | Yes |
| DDOG260116C00092500 | 10/9 12:20 PM | 92.50 | 74.10 | 62.3 | 65.25 | 0.00 | 0.00% | 10 | 71 | 78.91% | Yes |
| DDOG260116C00095000 | 10/10 9:30 AM | 95.00 | 71.50 | 59.9 | 62.75 | 0.00 | 0.00% | 3 | 207 | 76.17% | Yes |
| DDOG260116C00097500 | 10/6 11:40 AM | 97.50 | 60.77 | 58.25 | 59.65 | 0.00 | 0.00% | 1 | 63 | 74.41% | Yes |
| DDOG260116C00100000 | 11/5 3:04 PM | 100.00 | 58.24 | 55.9 | 57.25 | 2.24 | 4.00% | 2 | 422 | 72.56% | Yes |
| DDOG260116C00105000 | 11/3 10:10 AM | 105.00 | 60.12 | 51.1 | 52.5 | 0.00 | 0.00% | 2 | 853 | 68.38% | Yes |
| DDOG260116C00110000 | 10/31 10:04 AM | 110.00 | 54.06 | 46.45 | 47.85 | 0.00 | 0.00% | 1 | 780 | 65.11% | Yes |
| DDOG260116C00115000 | 10/23 12:09 PM | 115.00 | 42.95 | 41.85 | 43.3 | 0.00 | 0.00% | 2 | 856 | 62.02% | Yes |
| DDOG260116C00120000 | 11/4 2:07 PM | 120.00 | 40.20 | 37.55 | 38.95 | 0.00 | 0.00% | 6 | 1161 | 60.13% | Yes |
| DDOG260116C00125000 | 11/3 2:12 PM | 125.00 | 40.85 | 33.2 | 34.55 | 0.00 | 0.00% | 11 | 1487 | 57.18% | Yes |
| DDOG260116C00130000 | 10/31 2:36 PM | 130.00 | 36.18 | 29.4 | 30.6 | 0.00 | 0.00% | 8 | 1532 | 56.27% | Yes |
| DDOG260116C00135000 | 11/5 11:10 AM | 135.00 | 27.85 | 25.65 | 26.5 | -2.79 | -9.11% | 3 | 1029 | 54.13% | Yes |
| DDOG260116C00140000 | 11/5 3:37 PM | 140.00 | 22.97 | 22.15 | 23.5 | -4.78 | -17.23% | 14 | 1423 | 54.07% | Yes |
| DDOG260116C00145000 | 11/5 3:41 PM | 145.00 | 19.94 | 18.9 | 20.4 | -2.31 | -10.38% | 8 | 1421 | 53.20% | Yes |
| DDOG260116C00150000 | 11/5 3:21 PM | 150.00 | 17.00 | 16.8 | 17.15 | -1.55 | -8.36% | 23 | 3281 | 53.22% | Yes |
| DDOG260116C00155000 | 11/5 3:50 PM | 155.00 | 14.28 | 14.2 | 14.75 | -1.41 | -8.99% | 869 | 1931 | 52.86% | No |
| DDOG260116C00160000 | 11/5 3:57 PM | 160.00 | 12.15 | 12 | 12.3 | -1.44 | -10.60% | 106 | 4126 | 52.16% | No |
| DDOG260116C00165000 | 11/5 3:57 PM | 165.00 | 10.15 | 9.95 | 10.4 | -0.90 | -8.14% | 689 | 998 | 51.78% | No |
| DDOG260116C00170000 | 11/5 3:59 PM | 170.00 | 8.60 | 8.4 | 8.85 | -0.74 | -7.92% | 17 | 1801 | 52.08% | No |
| DDOG260116C00175000 | 11/5 3:19 PM | 175.00 | 7.05 | 6.8 | 7.35 | -1.81 | -20.43% | 8 | 737 | 51.51% | No |
| DDOG260116C00180000 | 11/5 3:59 PM | 180.00 | 5.90 | 5.75 | 6.05 | -0.35 | -5.60% | 100 | 1867 | 51.61% | No |
| DDOG260116C00185000 | 11/5 3:12 PM | 185.00 | 4.94 | 4.55 | 4.95 | -0.36 | -6.79% | 80 | 1347 | 51.03% | No |
| DDOG260116C00190000 | 11/5 3:24 PM | 190.00 | 3.75 | 3.7 | 4.1 | -0.57 | -13.19% | 28 | 720 | 51.04% | No |
| DDOG260116C00195000 | 11/5 3:45 PM | 195.00 | 3.15 | 3 | 3.35 | -1.35 | -30.00% | 27 | 2380 | 50.96% | No |
| DDOG260116C00200000 | 11/5 3:59 PM | 200.00 | 2.62 | 1.3 | 2.69 | -0.43 | -14.10% | 186 | 3767 | 51.61% | No |
| DDOG260116C00210000 | 11/5 2:25 PM | 210.00 | 1.80 | 1.6 | 2.02 | -0.21 | -10.45% | 54 | 5551 | 51.87% | No |
| DDOG260116C00220000 | 11/5 3:34 PM | 220.00 | 1.15 | 1.1 | 1.3 | -0.35 | -23.33% | 164 | 2719 | 52.03% | No |
| DDOG260116C00230000 | 11/5 3:42 PM | 230.00 | 0.82 | 0.32 | 1.32 | -0.38 | -31.67% | 22 | 1063 | 52.56% | No |
| DDOG260116C00240000 | 11/5 1:52 PM | 240.00 | 0.60 | 0.3 | 1.06 | -0.17 | -22.08% | 1 | 1831 | 54.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 11/4 10:40 AM | 42.50 | 0.05 | 0.01 | 0.51 | 0.00 | 0.00% | 1 | 238 | 135.16% | No |
| DDOG260116P00045000 | 11/4 10:40 AM | 45.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 1 | 825 | 100.00% | No |
| DDOG260116P00047500 | 11/4 10:41 AM | 47.50 | 0.06 | 0 | 0.07 | 0.00 | 0.00% | 2 | 166 | 97.66% | No |
| DDOG260116P00050000 | 11/4 10:39 AM | 50.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 1 | 91 | 92.19% | No |
| DDOG260116P00055000 | 10/6 2:31 PM | 55.00 | 0.20 | 0 | 0.54 | 0.00 | 0.00% | 2 | 71 | 110.06% | No |
| DDOG260116P00060000 | 10/8 10:47 AM | 60.00 | 0.09 | 0 | 0.25 | 0.00 | 0.00% | 2 | 597 | 91.21% | No |
| DDOG260116P00065000 | 10/13 3:54 PM | 65.00 | 0.31 | 0.03 | 0.53 | 0.00 | 0.00% | 3 | 77 | 93.95% | No |
| DDOG260116P00070000 | 10/13 3:53 PM | 70.00 | 0.41 | 0.01 | 0.55 | 0.00 | 0.00% | 2 | 542 | 86.62% | No |
| DDOG260116P00072500 | 10/10 12:40 PM | 72.50 | 0.21 | 0.01 | 0.56 | 0.00 | 0.00% | 2 | 1152 | 83.30% | No |
| DDOG260116P00075000 | 10/15 9:53 AM | 75.00 | 0.28 | 0.01 | 0.58 | 0.00 | 0.00% | 28 | 1419 | 80.37% | No |
| DDOG260116P00077500 | 9/26 3:43 PM | 77.50 | 0.44 | 0 | 0 | 0.00 | 0.00% | 1 | 471 | 25.00% | No |
| DDOG260116P00080000 | 9/12 2:35 PM | 80.00 | 0.50 | 0.01 | 0.54 | 0.00 | 0.00% | 1 | 1122 | 73.10% | No |
| DDOG260116P00082500 | 10/10 10:53 AM | 82.50 | 0.31 | 0.01 | 0.63 | 0.00 | 0.00% | 7 | 423 | 71.73% | No |
| DDOG260116P00085000 | 10/28 11:42 AM | 85.00 | 0.17 | 0.01 | 0.66 | 0.00 | 0.00% | 1 | 1020 | 69.19% | No |
| DDOG260116P00087500 | 10/23 3:34 PM | 87.50 | 0.35 | 0.01 | 0.76 | 0.00 | 0.00% | 1 | 917 | 67.77% | No |
| DDOG260116P00090000 | 10/23 11:51 AM | 90.00 | 0.44 | 0.05 | 0.81 | 0.00 | 0.00% | 1 | 939 | 66.06% | No |
| DDOG260116P00092500 | 11/4 12:43 PM | 92.50 | 0.36 | 0.01 | 0.85 | 0.00 | 0.00% | 8 | 583 | 63.14% | No |
| DDOG260116P00095000 | 10/28 9:59 AM | 95.00 | 0.44 | 0.01 | 0.7 | 0.00 | 0.00% | 1 | 1055 | 58.35% | No |
| DDOG260116P00097500 | 11/3 11:21 AM | 97.50 | 0.37 | 0.02 | 0.99 | 0.00 | 0.00% | 11 | 868 | 59.23% | No |
| DDOG260116P00100000 | 11/5 11:16 AM | 100.00 | 0.49 | 0.09 | 1.07 | -0.06 | -10.91% | 510 | 2482 | 57.96% | No |
| DDOG260116P00105000 | 11/5 3:12 PM | 105.00 | 0.77 | 0.41 | 1.29 | -0.10 | -11.49% | 1 | 3018 | 56.81% | No |
| DDOG260116P00110000 | 11/5 2:00 PM | 110.00 | 0.93 | 0.85 | 1.4 | -0.16 | -14.68% | 601 | 2237 | 54.66% | No |
| DDOG260116P00115000 | 11/5 9:59 AM | 115.00 | 1.40 | 0.98 | 1.65 | 0.30 | 27.27% | 2 | 4298 | 50.94% | No |
| DDOG260116P00120000 | 11/5 3:47 PM | 120.00 | 2.20 | 1.9 | 2.2 | 0.33 | 17.65% | 1114 | 3559 | 51.47% | No |
| DDOG260116P00125000 | 11/5 2:09 PM | 125.00 | 2.56 | 2.16 | 3.1 | 0.03 | 1.19% | 23 | 2801 | 52.39% | No |
| DDOG260116P00130000 | 11/5 3:50 PM | 130.00 | 3.70 | 3.65 | 3.95 | 0.28 | 8.19% | 4 | 2140 | 50.65% | No |
| DDOG260116P00135000 | 11/5 3:54 PM | 135.00 | 5.13 | 4.8 | 5.3 | 0.59 | 13.00% | 376 | 1873 | 50.42% | No |
| DDOG260116P00140000 | 11/5 3:38 PM | 140.00 | 6.10 | 5.8 | 6.9 | 0.75 | 14.02% | 66 | 1718 | 50.06% | No |
| DDOG260116P00145000 | 11/5 2:44 PM | 145.00 | 7.95 | 7.65 | 8.75 | 1.93 | 32.06% | 2 | 776 | 49.57% | No |
| DDOG260116P00150000 | 11/5 3:48 PM | 150.00 | 10.60 | 10.4 | 11.2 | 1.13 | 11.93% | 96 | 598 | 50.24% | No |
| DDOG260116P00155000 | 11/5 3:51 PM | 155.00 | 13.10 | 12.85 | 13.25 | 1.20 | 10.08% | 125 | 1034 | 48.31% | Yes |
| DDOG260116P00160000 | 11/5 3:59 PM | 160.00 | 15.85 | 15.7 | 15.95 | 1.25 | 8.56% | 117 | 766 | 47.72% | Yes |
| DDOG260116P00165000 | 11/5 11:45 AM | 165.00 | 17.85 | 18.65 | 19.05 | 0.20 | 1.13% | 1 | 428 | 47.56% | Yes |
| DDOG260116P00170000 | 11/5 11:56 AM | 170.00 | 21.02 | 21.9 | 22.45 | 0.92 | 4.58% | 1 | 90 | 47.52% | Yes |
| DDOG260116P00175000 | 11/5 11:56 AM | 175.00 | 24.52 | 25.25 | 26.7 | 3.55 | 16.93% | 1 | 13 | 49.95% | Yes |
| DDOG260116P00180000 | 10/15 2:28 PM | 180.00 | 27.66 | 28.7 | 30.2 | 0.00 | 0.00% | 2 | 5 | 48.56% | Yes |
| DDOG260116P00185000 | 10/3 1:23 PM | 185.00 | 36.05 | 32.75 | 34.35 | 0.00 | 0.00% | 2 | 0 | 49.11% | Yes |
| DDOG260116P00190000 | 10/6 10:17 AM | 190.00 | 38.30 | 36.95 | 38.25 | 0.00 | 0.00% | 9 | 9 | 47.63% | Yes |
| DDOG260116P00195000 | 10/31 11:45 AM | 195.00 | 36.70 | 41.5 | 43.1 | 0.00 | 0.00% | 20 | 20 | 50.46% | Yes |
| DDOG260116P00200000 | 7/28 10:56 AM | 200.00 | 51.00 | 60.9 | 61.65 | 0.00 | 0.00% | 6 | 0 | 110.27% | Yes |
