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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260417C00085000 | 8/19 10:00 AM | 85.00 | 49.03 | 57.6 | 58.4 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| DDOG260417C00090000 | 10/6 1:19 PM | 90.00 | 71.50 | 67.3 | 68.95 | 0.00 | 0.00% | 0 | 1 | 69.04% | Yes |
| DDOG260417C00100000 | 10/3 10:09 AM | 100.00 | 58.57 | 57.8 | 60.6 | 0.00 | 0.00% | 1 | 10 | 64.23% | Yes |
| DDOG260417C00105000 | 9/15 11:36 AM | 105.00 | 40.30 | 58.8 | 60.8 | 0.00 | 0.00% | 1 | 4 | 82.83% | Yes |
| DDOG260417C00110000 | 10/15 1:10 PM | 110.00 | 54.51 | 49.8 | 51.45 | 0.00 | 0.00% | 5 | 40 | 60.02% | Yes |
| DDOG260417C00115000 | 11/3 10:24 AM | 115.00 | 53.46 | 45.75 | 47.4 | 0.00 | 0.00% | 1 | 36 | 58.40% | Yes |
| DDOG260417C00120000 | 10/1 10:40 AM | 120.00 | 39.07 | 41.85 | 43.55 | 0.00 | 0.00% | 1 | 21 | 57.03% | Yes |
| DDOG260417C00125000 | 11/4 10:21 AM | 125.00 | 45.00 | 38.5 | 39.9 | 0.00 | 0.00% | 4 | 70 | 56.47% | Yes |
| DDOG260417C00130000 | 10/31 12:16 PM | 130.00 | 40.90 | 35 | 36.3 | 0.00 | 0.00% | 10 | 48 | 55.25% | Yes |
| DDOG260417C00135000 | 11/4 11:00 AM | 135.00 | 36.64 | 31.9 | 33.05 | 0.00 | 0.00% | 1 | 24 | 54.68% | Yes |
| DDOG260417C00140000 | 11/4 3:52 PM | 140.00 | 31.60 | 28.5 | 30.1 | 0.00 | 0.00% | 1 | 21 | 53.64% | Yes |
| DDOG260417C00145000 | 10/31 12:08 PM | 145.00 | 31.25 | 25.75 | 27.15 | 0.00 | 0.00% | 9 | 54 | 53.02% | Yes |
| DDOG260417C00150000 | 10/30 3:04 PM | 150.00 | 26.00 | 23.1 | 24.55 | 0.00 | 0.00% | 1 | 56 | 52.52% | Yes |
| DDOG260417C00155000 | 11/5 3:31 PM | 155.00 | 21.25 | 20.45 | 22.1 | -1.36 | -6.02% | 2 | 48 | 51.76% | No |
| DDOG260417C00160000 | 11/5 1:32 PM | 160.00 | 20.00 | 18.3 | 19.9 | -1.00 | -4.76% | 10 | 270 | 51.50% | No |
| DDOG260417C00165000 | 11/5 10:33 AM | 165.00 | 18.20 | 16.25 | 17.85 | 0.04 | 0.22% | 6 | 115 | 51.12% | No |
| DDOG260417C00170000 | 11/5 12:27 PM | 170.00 | 15.15 | 14.75 | 15.35 | -4.65 | -23.48% | 50 | 90 | 50.45% | No |
| DDOG260417C00175000 | 11/5 11:35 AM | 175.00 | 13.68 | 12.7 | 14.4 | -2.72 | -16.59% | 1 | 347 | 50.62% | No |
| DDOG260417C00180000 | 11/3 1:02 PM | 180.00 | 15.34 | 11.4 | 12.8 | 0.00 | 0.00% | 3 | 61 | 50.55% | No |
| DDOG260417C00185000 | 10/23 10:34 AM | 185.00 | 10.85 | 9.7 | 11.45 | 0.00 | 0.00% | 6 | 137 | 52.18% | No |
| DDOG260417C00190000 | 10/23 12:09 PM | 190.00 | 9.28 | 8.7 | 10.05 | 0.00 | 0.00% | 2 | 38 | 51.59% | No |
| DDOG260417C00195000 | 10/31 10:05 AM | 195.00 | 10.70 | 7.65 | 9.15 | 0.00 | 0.00% | 2 | 328 | 52.03% | No |
| DDOG260417C00200000 | 11/4 2:27 PM | 200.00 | 8.04 | 7 | 8 | 0.00 | 0.00% | 3 | 111 | 50.05% | No |
| DDOG260417C00210000 | 11/5 2:16 PM | 210.00 | 6.00 | 5.1 | 6.55 | -1.75 | -22.58% | 12 | 471 | 52.03% | No |
| DDOG260417C00220000 | 10/21 12:03 PM | 220.00 | 5.15 | 3.95 | 5 | 0.00 | 0.00% | 16 | 23 | 51.26% | No |
| DDOG260417C00230000 | 11/5 11:13 AM | 230.00 | 3.60 | 2.98 | 4.25 | -0.20 | -5.26% | 3 | 58 | 52.39% | No |
| DDOG260417C00240000 | 11/3 2:47 PM | 240.00 | 3.80 | 2.15 | 3.35 | 0.00 | 0.00% | 1 | 160 | 52.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260417P00070000 | 9/25 3:52 PM | 70.00 | 0.85 | 0.01 | 0.86 | 0.00 | 0.00% | 0 | 5 | 61.72% | No |
| DDOG260417P00075000 | 9/11 11:28 AM | 75.00 | 1.00 | 0.21 | 1.33 | 0.00 | 0.00% | 0 | 1 | 63.01% | No |
| DDOG260417P00080000 | 10/22 9:30 AM | 80.00 | 0.90 | 0.27 | 1.31 | 0.00 | 0.00% | 1 | 3 | 58.35% | No |
| DDOG260417P00090000 | 9/22 3:07 PM | 90.00 | 2.25 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 12.50% | No |
| DDOG260417P00095000 | 10/7 2:05 PM | 95.00 | 2.20 | 1.11 | 1.92 | 0.00 | 0.00% | 101 | 101 | 52.12% | No |
| DDOG260417P00100000 | 10/24 1:40 PM | 100.00 | 2.01 | 1.65 | 2.71 | 0.00 | 0.00% | 5 | 16 | 52.43% | No |
| DDOG260417P00105000 | 10/15 12:00 PM | 105.00 | 2.75 | 2.07 | 3.1 | 0.00 | 0.00% | 12 | 42 | 50.24% | No |
| DDOG260417P00110000 | 11/5 10:23 AM | 110.00 | 3.15 | 2.74 | 4.05 | -2.50 | -44.25% | 12 | 24 | 52.99% | No |
| DDOG260417P00115000 | 10/10 2:10 PM | 115.00 | 4.60 | 3.55 | 4.55 | 0.00 | 0.00% | 1 | 23 | 50.22% | No |
| DDOG260417P00120000 | 11/3 10:21 AM | 120.00 | 4.51 | 4.55 | 6.05 | 0.00 | 0.00% | 5 | 29 | 51.04% | No |
| DDOG260417P00125000 | 11/5 1:53 PM | 125.00 | 6.33 | 5.8 | 7.05 | 0.82 | 14.88% | 78 | 63 | 49.34% | No |
| DDOG260417P00130000 | 10/31 12:11 PM | 130.00 | 7.02 | 7.3 | 8.8 | 0.00 | 0.00% | 1 | 32 | 49.57% | No |
| DDOG260417P00135000 | 11/5 2:16 PM | 135.00 | 9.00 | 8.9 | 10.25 | -0.35 | -3.74% | 35 | 85 | 48.29% | No |
| DDOG260417P00140000 | 10/30 12:38 PM | 140.00 | 10.80 | 10.75 | 12.35 | 0.00 | 0.00% | 6 | 62 | 48.33% | No |
| DDOG260417P00145000 | 10/30 12:38 PM | 145.00 | 12.75 | 13.2 | 14.3 | 0.00 | 0.00% | 3 | 14 | 47.42% | No |
| DDOG260417P00150000 | 11/5 1:53 PM | 150.00 | 15.48 | 15.1 | 16.8 | 0.63 | 4.24% | 76 | 150 | 47.41% | No |
| DDOG260417P00155000 | 11/5 1:53 PM | 155.00 | 17.70 | 17.65 | 19.4 | 0.85 | 5.04% | 2 | 22 | 47.13% | Yes |
| DDOG260417P00160000 | 10/27 12:48 PM | 160.00 | 19.71 | 20.35 | 22.1 | 0.00 | 0.00% | 3 | 8 | 46.61% | Yes |
| DDOG260417P00165000 | 10/17 2:57 PM | 165.00 | 25.65 | 23.25 | 25 | 0.00 | 0.00% | 30 | 48 | 46.12% | Yes |
| DDOG260417P00170000 | 11/5 3:12 PM | 170.00 | 25.85 | 26.4 | 28.25 | 2.05 | 8.61% | 2 | 40 | 46.03% | Yes |
| DDOG260417P00175000 | 10/8 2:38 PM | 175.00 | 27.54 | 29.7 | 31.6 | 0.00 | 0.00% | 0 | 0 | 45.76% | Yes |
| DDOG260417P00185000 | 11/3 2:26 PM | 185.00 | 32.25 | 36.85 | 38.8 | 0.00 | 0.00% | 5 | 4 | 45.25% | Yes |
| DDOG260417P00195000 | 9/30 1:39 PM | 195.00 | 57.15 | 44.6 | 46.6 | 0.00 | 0.00% | 0 | 1 | 44.81% | Yes |
