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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260320C00045000 | 5/6 10:47 AM | 45.00 | 63.80 | 77.65 | 79.95 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DDOG260320C00050000 | 4/2 11:40 AM | 50.00 | 55.85 | 59.25 | 60.7 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DDOG260320C00055000 | 9/10 1:55 PM | 55.00 | 87.20 | 103.8 | 107.1 | 0.00 | 0.00% | 2 | 46 | 154.10% | Yes |
| DDOG260320C00060000 | 11/4 1:10 PM | 60.00 | 98.85 | 94.55 | 97.1 | 0.00 | 0.00% | 1 | 40 | 89.58% | Yes |
| DDOG260320C00065000 | 9/4 10:46 AM | 65.00 | 67.90 | 87.95 | 89.3 | 0.00 | 0.00% | 7 | 28 | 0.00% | Yes |
| DDOG260320C00070000 | 9/4 10:23 AM | 70.00 | 62.35 | 83.15 | 84.55 | 0.00 | 0.00% | 10 | 66 | 0.00% | Yes |
| DDOG260320C00075000 | 9/23 11:01 AM | 75.00 | 66.45 | 0 | 0 | 0.00 | 0.00% | 1 | 54 | 0.00% | Yes |
| DDOG260320C00080000 | 9/3 11:30 AM | 80.00 | 54.80 | 73.75 | 74.9 | 0.00 | 0.00% | 2 | 501 | 0.00% | Yes |
| DDOG260320C00085000 | 10/10 10:15 AM | 85.00 | 81.65 | 70.8 | 73.95 | 0.00 | 0.00% | 7 | 44 | 76.16% | Yes |
| DDOG260320C00090000 | 10/21 3:13 PM | 90.00 | 69.99 | 66.3 | 68.95 | 0.00 | 0.00% | 2 | 70 | 72.16% | Yes |
| DDOG260320C00095000 | 10/10 9:32 AM | 95.00 | 74.30 | 61.6 | 64.5 | 0.00 | 0.00% | 1 | 125 | 69.36% | Yes |
| DDOG260320C00100000 | 10/17 9:32 AM | 100.00 | 58.75 | 57.25 | 59.85 | 0.00 | 0.00% | 1 | 137 | 66.76% | Yes |
| DDOG260320C00105000 | 10/28 3:53 PM | 105.00 | 56.80 | 52.85 | 55.4 | 0.00 | 0.00% | 1 | 42 | 64.31% | Yes |
| DDOG260320C00110000 | 10/27 1:24 PM | 110.00 | 52.18 | 48.6 | 51.1 | 0.00 | 0.00% | 2 | 246 | 62.28% | Yes |
| DDOG260320C00115000 | 11/3 9:33 AM | 115.00 | 54.18 | 44.45 | 46.95 | 0.00 | 0.00% | 7 | 497 | 60.43% | Yes |
| DDOG260320C00120000 | 11/4 10:07 AM | 120.00 | 48.41 | 41.15 | 42.4 | 0.00 | 0.00% | 1 | 1769 | 59.06% | Yes |
| DDOG260320C00125000 | 11/4 10:06 AM | 125.00 | 44.37 | 37.25 | 38.65 | 0.00 | 0.00% | 1 | 238 | 57.57% | Yes |
| DDOG260320C00130000 | 11/4 10:04 AM | 130.00 | 41.00 | 33.75 | 35 | 0.00 | 0.00% | 4 | 134 | 56.46% | Yes |
| DDOG260320C00135000 | 10/31 3:46 PM | 135.00 | 37.20 | 30.15 | 31.7 | 0.00 | 0.00% | 1 | 200 | 55.24% | Yes |
| DDOG260320C00140000 | 11/5 11:32 AM | 140.00 | 28.00 | 27.4 | 28.6 | -3.24 | -10.37% | 1 | 1398 | 55.08% | Yes |
| DDOG260320C00145000 | 11/3 1:03 PM | 145.00 | 30.75 | 24.15 | 25.7 | 0.00 | 0.00% | 2 | 431 | 53.92% | Yes |
| DDOG260320C00150000 | 11/4 2:35 PM | 150.00 | 23.50 | 21.5 | 23.05 | 0.00 | 0.00% | 21 | 829 | 53.44% | Yes |
| DDOG260320C00155000 | 11/5 3:37 PM | 155.00 | 19.95 | 19.1 | 20.6 | -1.11 | -5.27% | 12 | 356 | 53.03% | No |
| DDOG260320C00160000 | 11/5 3:48 PM | 160.00 | 17.60 | 17 | 18.35 | -0.92 | -4.97% | 500 | 1048 | 52.79% | No |
| DDOG260320C00165000 | 11/5 11:32 AM | 165.00 | 15.79 | 14.95 | 16.3 | -1.06 | -6.29% | 1 | 574 | 52.38% | No |
| DDOG260320C00170000 | 11/5 10:36 AM | 170.00 | 14.92 | 13.4 | 14.25 | 0.42 | 2.90% | 2 | 813 | 52.15% | No |
| DDOG260320C00175000 | 11/3 3:55 PM | 175.00 | 15.45 | 11.7 | 12.85 | 0.00 | 0.00% | 23 | 298 | 52.15% | No |
| DDOG260320C00180000 | 11/5 11:35 AM | 180.00 | 10.60 | 10.05 | 11.4 | -0.94 | -8.15% | 2 | 598 | 51.72% | No |
| DDOG260320C00185000 | 11/5 12:48 PM | 185.00 | 9.40 | 8.6 | 9.95 | -0.55 | -5.53% | 4 | 165 | 51.14% | No |
| DDOG260320C00190000 | 11/5 11:28 AM | 190.00 | 8.50 | 7.45 | 8.95 | -0.20 | -2.30% | 9 | 284 | 51.23% | No |
| DDOG260320C00195000 | 11/5 11:08 AM | 195.00 | 7.40 | 6.65 | 7.6 | -1.55 | -17.32% | 8 | 102 | 50.95% | No |
| DDOG260320C00200000 | 11/5 3:40 PM | 200.00 | 6.00 | 5.55 | 7 | -0.85 | -12.41% | 42 | 1808 | 51.03% | No |
| DDOG260320C00210000 | 11/5 11:21 AM | 210.00 | 4.90 | 4.1 | 5.4 | -0.65 | -11.71% | 8 | 556 | 50.77% | No |
| DDOG260320C00220000 | 11/5 1:52 PM | 220.00 | 3.65 | 3 | 4.35 | -0.50 | -12.05% | 10 | 162 | 50.99% | No |
| DDOG260320C00230000 | 10/31 12:13 PM | 230.00 | 3.75 | 2.28 | 3.45 | 0.00 | 0.00% | 14 | 158 | 51.32% | No |
| DDOG260320C00240000 | 11/5 1:52 PM | 240.00 | 2.05 | 1.74 | 2.48 | -0.90 | -30.51% | 5 | 37 | 50.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260320P00045000 | 10/28 12:59 PM | 45.00 | 0.07 | 0.03 | 0.2 | 0.00 | 0.00% | 1 | 27 | 84.77% | No |
| DDOG260320P00050000 | 11/5 11:32 AM | 50.00 | 0.45 | 0.01 | 0.66 | 0.25 | 125.00% | 1 | 1 | 90.14% | No |
| DDOG260320P00055000 | 10/6 11:28 AM | 55.00 | 0.50 | 0.01 | 0.69 | 0.00 | 0.00% | 10 | 539 | 83.59% | No |
| DDOG260320P00060000 | 10/6 3:42 PM | 60.00 | 0.37 | 0.01 | 0.74 | 0.00 | 0.00% | 6 | 984 | 77.83% | No |
| DDOG260320P00065000 | 11/5 11:32 AM | 65.00 | 0.61 | 0.01 | 0.8 | 0.26 | 74.29% | 1 | 182 | 72.71% | No |
| DDOG260320P00070000 | 10/8 3:58 PM | 70.00 | 0.50 | 0.01 | 0.88 | 0.00 | 0.00% | 5 | 363 | 68.07% | No |
| DDOG260320P00075000 | 10/30 10:57 AM | 75.00 | 0.55 | 0.01 | 0.98 | 0.00 | 0.00% | 1 | 246 | 63.87% | No |
| DDOG260320P00080000 | 10/29 2:52 PM | 80.00 | 0.62 | 0.2 | 1.12 | 0.00 | 0.00% | 1 | 1057 | 61.94% | No |
| DDOG260320P00085000 | 10/30 3:37 PM | 85.00 | 0.85 | 0.29 | 1.32 | 0.00 | 0.00% | 2 | 415 | 59.18% | No |
| DDOG260320P00090000 | 9/25 9:30 AM | 90.00 | 2.38 | 0.54 | 1.5 | 0.00 | 0.00% | 1 | 636 | 57.06% | No |
| DDOG260320P00095000 | 10/29 2:53 PM | 95.00 | 1.38 | 0.8 | 1.89 | 0.00 | 0.00% | 2 | 103 | 55.64% | No |
| DDOG260320P00100000 | 11/4 11:59 AM | 100.00 | 1.68 | 1.4 | 2.29 | 0.00 | 0.00% | 15 | 237 | 55.05% | No |
| DDOG260320P00105000 | 10/28 3:53 PM | 105.00 | 2.18 | 1.62 | 2.82 | 0.00 | 0.00% | 2 | 174 | 52.80% | No |
| DDOG260320P00110000 | 10/17 3:19 PM | 110.00 | 3.55 | 2.55 | 3.4 | 0.00 | 0.00% | 4 | 946 | 52.43% | No |
| DDOG260320P00115000 | 11/4 3:23 PM | 115.00 | 3.54 | 3.3 | 4.3 | 0.00 | 0.00% | 2 | 631 | 51.60% | No |
| DDOG260320P00120000 | 11/3 12:46 PM | 120.00 | 3.85 | 3.9 | 5.25 | 0.00 | 0.00% | 1 | 681 | 52.78% | No |
| DDOG260320P00125000 | 11/5 11:04 AM | 125.00 | 5.30 | 5.15 | 6.45 | 0.30 | 6.00% | 111 | 1649 | 51.96% | No |
| DDOG260320P00130000 | 11/5 10:50 AM | 130.00 | 6.55 | 6.65 | 7.85 | 0.40 | 6.50% | 4 | 551 | 51.22% | No |
| DDOG260320P00135000 | 11/5 10:46 AM | 135.00 | 8.00 | 8 | 9.5 | 0.80 | 11.11% | 6 | 957 | 50.68% | No |
| DDOG260320P00140000 | 11/5 3:17 PM | 140.00 | 9.94 | 9.9 | 11.35 | 0.04 | 0.40% | 5 | 446 | 50.12% | No |
| DDOG260320P00145000 | 11/5 3:10 PM | 145.00 | 11.86 | 11.85 | 13.4 | 0.11 | 0.94% | 17 | 232 | 49.54% | No |
| DDOG260320P00150000 | 11/5 10:46 AM | 150.00 | 13.70 | 14.1 | 15.6 | -0.10 | -0.72% | 5 | 370 | 48.79% | No |
| DDOG260320P00155000 | 10/30 3:46 PM | 155.00 | 16.50 | 16.6 | 18.3 | 0.00 | 0.00% | 11 | 203 | 48.83% | Yes |
| DDOG260320P00160000 | 11/4 2:37 PM | 160.00 | 19.10 | 19.65 | 20.5 | 0.00 | 0.00% | 6 | 89 | 46.96% | Yes |
| DDOG260320P00165000 | 11/4 1:37 PM | 165.00 | 21.95 | 22.7 | 23.95 | 0.00 | 0.00% | 1 | 343 | 47.88% | Yes |
| DDOG260320P00170000 | 11/4 11:40 AM | 170.00 | 24.30 | 25.45 | 27.05 | 0.00 | 0.00% | 10 | 33 | 47.34% | Yes |
| DDOG260320P00175000 | 11/3 10:32 AM | 175.00 | 25.60 | 28.75 | 30.35 | 0.00 | 0.00% | 1 | 29 | 46.83% | Yes |
| DDOG260320P00180000 | 10/23 12:14 PM | 180.00 | 33.13 | 32.65 | 34.1 | 0.00 | 0.00% | 1 | 2 | 47.10% | Yes |
| DDOG260320P00185000 | 10/10 9:47 AM | 185.00 | 31.22 | 36 | 37.85 | 0.00 | 0.00% | 1 | 3 | 46.91% | Yes |
| DDOG260320P00190000 | 11/5 11:17 AM | 190.00 | 39.20 | 39.9 | 41.75 | -3.81 | -8.86% | 5 | 2 | 46.74% | Yes |
