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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260618C00045000 | 9/12 10:17 AM | 45.00 | 95.50 | 114.15 | 116.85 | 0.00 | 0.00% | 1 | 8 | 140.75% | Yes |
| DDOG260618C00050000 | 9/2 10:34 AM | 50.00 | 87.60 | 105 | 107.1 | 0.00 | 0.00% | 0 | 2 | 85.40% | Yes |
| DDOG260618C00055000 | 9/2 12:37 PM | 55.00 | 80.45 | 100.1 | 102.05 | 0.00 | 0.00% | 5 | 15 | 79.08% | Yes |
| DDOG260618C00060000 | 9/15 11:36 AM | 60.00 | 80.80 | 101.3 | 103.3 | 0.00 | 0.00% | 2 | 4 | 122.18% | Yes |
| DDOG260618C00065000 | 7/10 9:46 AM | 65.00 | 79.04 | 76.55 | 77.55 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| DDOG260618C00070000 | 10/8 10:10 AM | 70.00 | 94.60 | 86.45 | 88.75 | 0.00 | 0.00% | 1 | 7 | 76.42% | Yes |
| DDOG260618C00075000 | 9/2 11:16 AM | 75.00 | 62.70 | 81.55 | 83.4 | 0.00 | 0.00% | 1 | 10 | 69.82% | Yes |
| DDOG260618C00080000 | 10/6 1:18 PM | 80.00 | 81.80 | 77.65 | 79.55 | 0.00 | 0.00% | 1 | 9 | 71.75% | Yes |
| DDOG260618C00085000 | 8/14 10:01 AM | 85.00 | 46.40 | 58.9 | 59.85 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| DDOG260618C00090000 | 10/30 11:33 AM | 90.00 | 73.75 | 68.7 | 70.7 | 0.00 | 0.00% | 6 | 16 | 66.83% | Yes |
| DDOG260618C00095000 | 10/6 1:16 PM | 95.00 | 68.50 | 64.05 | 66.4 | 0.00 | 0.00% | 1 | 48 | 64.04% | Yes |
| DDOG260618C00100000 | 10/14 10:19 AM | 100.00 | 66.62 | 60.35 | 62 | 0.00 | 0.00% | 10 | 83 | 62.84% | Yes |
| DDOG260618C00105000 | 10/31 3:51 PM | 105.00 | 64.15 | 56.85 | 57.95 | 0.00 | 0.00% | 10 | 60 | 62.27% | Yes |
| DDOG260618C00110000 | 10/7 12:12 PM | 110.00 | 52.10 | 52.3 | 54 | 0.00 | 0.00% | 6 | 104 | 59.72% | Yes |
| DDOG260618C00115000 | 10/1 1:29 PM | 115.00 | 47.05 | 48.45 | 50.25 | 0.00 | 0.00% | 5 | 220 | 58.40% | Yes |
| DDOG260618C00120000 | 11/5 2:21 PM | 120.00 | 47.35 | 45.1 | 46.65 | -2.68 | -5.36% | 1 | 81 | 57.72% | Yes |
| DDOG260618C00125000 | 11/5 2:58 PM | 125.00 | 43.70 | 41.4 | 43.35 | -1.70 | -3.74% | 1 | 606 | 56.60% | Yes |
| DDOG260618C00130000 | 11/5 3:13 PM | 130.00 | 40.15 | 37.95 | 40.1 | 0.90 | 2.29% | 1 | 575 | 55.55% | Yes |
| DDOG260618C00135000 | 10/13 11:13 AM | 135.00 | 41.55 | 34.85 | 36.9 | 0.00 | 0.00% | 1 | 374 | 54.67% | Yes |
| DDOG260618C00140000 | 11/5 12:26 PM | 140.00 | 33.25 | 31.95 | 34.1 | -0.90 | -2.64% | 35 | 422 | 54.17% | Yes |
| DDOG260618C00145000 | 10/31 3:38 PM | 145.00 | 36.50 | 29.2 | 31.25 | 0.00 | 0.00% | 1 | 183 | 53.44% | Yes |
| DDOG260618C00150000 | 11/5 3:23 PM | 150.00 | 28.26 | 27.05 | 28.7 | -4.74 | -14.36% | 10 | 220 | 53.37% | Yes |
| DDOG260618C00155000 | 11/5 3:56 PM | 155.00 | 25.42 | 24.45 | 26.3 | -3.88 | -13.24% | 11 | 490 | 52.66% | No |
| DDOG260618C00160000 | 11/4 3:49 PM | 160.00 | 24.50 | 22.2 | 23.6 | 0.04 | 0.16% | 2 | 581 | 51.70% | No |
| DDOG260618C00165000 | 11/5 3:26 PM | 165.00 | 21.75 | 20.05 | 21.55 | -0.75 | -3.33% | 5 | 365 | 51.23% | No |
| DDOG260618C00170000 | 11/4 12:15 PM | 170.00 | 19.19 | 18.2 | 20.2 | -1.73 | -8.27% | 6 | 1071 | 51.51% | No |
| DDOG260618C00175000 | 11/5 11:35 AM | 175.00 | 17.55 | 16.4 | 18.4 | -0.83 | -4.52% | 5 | 1115 | 51.10% | No |
| DDOG260618C00180000 | 10/31 3:53 PM | 180.00 | 19.42 | 15.3 | 16.8 | 0.00 | 0.00% | 5 | 244 | 51.36% | No |
| DDOG260618C00185000 | 10/30 3:05 PM | 185.00 | 15.50 | 13.3 | 15.3 | 0.00 | 0.00% | 1 | 91 | 50.53% | No |
| DDOG260618C00190000 | 10/14 9:57 AM | 190.00 | 16.55 | 12 | 14.05 | 0.00 | 0.00% | 1 | 176 | 50.47% | No |
| DDOG260618C00195000 | 10/16 9:46 AM | 195.00 | 15.32 | 11.15 | 12.8 | 0.00 | 0.00% | 1 | 77 | 50.67% | No |
| DDOG260618C00200000 | 10/31 10:10 AM | 200.00 | 12.50 | 10.05 | 11.6 | 0.00 | 0.00% | 2 | 504 | 50.43% | No |
| DDOG260618C00210000 | 10/31 11:03 AM | 210.00 | 10.65 | 7.9 | 9.8 | 0.00 | 0.00% | 2 | 115 | 50.09% | No |
| DDOG260618C00220000 | 11/4 3:49 PM | 220.00 | 7.65 | 6.35 | 8.15 | 0.00 | 0.00% | 3 | 33 | 52.20% | No |
| DDOG260618C00230000 | 11/4 2:33 PM | 230.00 | 6.30 | 5.1 | 6.85 | 0.00 | 0.00% | 1 | 246 | 52.28% | No |
| DDOG260618C00240000 | 10/29 9:32 AM | 240.00 | 4.75 | 3.9 | 5.55 | 0.00 | 0.00% | 10 | 57 | 51.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260618P00045000 | 4/25 9:30 AM | 45.00 | 1.81 | 0.39 | 2.18 | 0.00 | 0.00% | 1 | 1 | 96.39% | No |
| DDOG260618P00050000 | 10/27 9:30 AM | 50.00 | 0.19 | 0.01 | 0.95 | 0.00 | 0.00% | 20 | 19 | 73.93% | No |
| DDOG260618P00055000 | 5/22 9:30 AM | 55.00 | 1.48 | 0 | 2.32 | 0.00 | 0.00% | 1 | 4 | 80.08% | No |
| DDOG260618P00060000 | 8/14 2:34 PM | 60.00 | 1.00 | 0.38 | 1 | 0.00 | 0.00% | 1 | 154 | 66.85% | No |
| DDOG260618P00065000 | 9/17 10:35 AM | 65.00 | 0.84 | 0.11 | 1.39 | 0.00 | 0.00% | 5 | 263 | 62.67% | No |
| DDOG260618P00070000 | 8/13 2:58 PM | 70.00 | 1.60 | 0.89 | 1.56 | 0.00 | 0.00% | 2 | 152 | 63.83% | No |
| DDOG260618P00075000 | 10/23 12:21 PM | 75.00 | 1.24 | 0.7 | 1.71 | 0.00 | 0.00% | 5 | 292 | 58.74% | No |
| DDOG260618P00080000 | 10/28 2:53 PM | 80.00 | 1.34 | 0.76 | 2.04 | 0.00 | 0.00% | 15 | 175 | 56.03% | No |
| DDOG260618P00085000 | 9/10 2:22 PM | 85.00 | 2.50 | 1.41 | 2.36 | 0.00 | 0.00% | 2 | 14 | 55.46% | No |
| DDOG260618P00090000 | 10/29 10:11 AM | 90.00 | 2.40 | 1.54 | 2.47 | 0.00 | 0.00% | 1 | 511 | 51.88% | No |
| DDOG260618P00095000 | 10/23 2:12 PM | 95.00 | 2.82 | 2.38 | 2.95 | 0.00 | 0.00% | 4 | 363 | 51.55% | No |
| DDOG260618P00100000 | 10/31 3:15 PM | 100.00 | 3.00 | 2.71 | 3.65 | 0.00 | 0.00% | 1 | 219 | 52.11% | No |
| DDOG260618P00105000 | 11/5 3:28 PM | 105.00 | 4.05 | 3.4 | 5.05 | 0.05 | 1.25% | 3 | 2019 | 50.17% | No |
| DDOG260618P00110000 | 11/5 3:30 PM | 110.00 | 5.00 | 4.75 | 5.55 | 0.15 | 3.09% | 4 | 832 | 50.76% | No |
| DDOG260618P00115000 | 11/5 3:26 PM | 115.00 | 5.95 | 5.85 | 6.7 | 0.00 | 0.00% | 12 | 254 | 50.07% | No |
| DDOG260618P00120000 | 10/31 3:51 PM | 120.00 | 6.50 | 6.65 | 8.2 | 0.00 | 0.00% | 10 | 2887 | 49.98% | No |
| DDOG260618P00125000 | 10/29 1:34 PM | 125.00 | 8.95 | 8.05 | 9.85 | 0.00 | 0.00% | 5 | 2902 | 49.80% | No |
| DDOG260618P00130000 | 11/5 3:13 PM | 130.00 | 10.05 | 9.8 | 11.55 | 1.30 | 14.86% | 1 | 236 | 49.29% | No |
| DDOG260618P00135000 | 10/31 3:15 PM | 135.00 | 10.40 | 11.45 | 13.4 | 0.00 | 0.00% | 17 | 550 | 48.73% | No |
| DDOG260618P00140000 | 11/5 3:27 PM | 140.00 | 13.95 | 13.4 | 15.2 | 1.64 | 13.32% | 7 | 58 | 47.69% | No |
| DDOG260618P00145000 | 10/13 12:51 PM | 145.00 | 15.30 | 15.55 | 17.65 | 0.00 | 0.00% | 39 | 145 | 47.74% | No |
| DDOG260618P00150000 | 11/5 3:24 PM | 150.00 | 18.43 | 17.85 | 20 | -1.77 | -8.76% | 7 | 227 | 47.19% | No |
| DDOG260618P00155000 | 11/5 2:41 PM | 155.00 | 20.80 | 20.75 | 21.7 | -0.15 | -0.72% | 1 | 82 | 44.92% | Yes |
| DDOG260618P00160000 | 10/23 12:56 PM | 160.00 | 23.35 | 23.1 | 24.45 | 0.00 | 0.00% | 70 | 104 | 44.53% | Yes |
| DDOG260618P00165000 | 10/23 3:17 PM | 165.00 | 26.55 | 25.95 | 28.3 | 0.00 | 0.00% | 4 | 84 | 46.06% | Yes |
| DDOG260618P00170000 | 10/21 2:38 PM | 170.00 | 28.50 | 29 | 31.4 | 0.00 | 0.00% | 6 | 15 | 45.71% | Yes |
| DDOG260618P00175000 | 10/17 3:11 PM | 175.00 | 34.70 | 32.2 | 33.85 | 0.00 | 0.00% | 16 | 16 | 43.69% | Yes |
| DDOG260618P00190000 | 10/29 10:11 AM | 190.00 | 42.90 | 43.5 | 45.2 | 0.00 | 0.00% | 1 | 1 | 44.23% | Yes |
| DDOG260618P00200000 | 10/6 10:33 AM | 200.00 | 52.05 | 50.5 | 53 | 0.00 | 0.00% | 3 | 6 | 43.80% | Yes |
| DDOG260618P00210000 | 9/17 12:39 PM | 210.00 | 76.50 | 60.35 | 63.45 | 0.00 | 0.00% | 3 | 5 | 49.09% | Yes |
| DDOG260618P00220000 | 9/12 10:14 AM | 220.00 | 81.60 | 64.95 | 67.75 | 0.00 | 0.00% | 0 | 1 | 36.23% | Yes |
| DDOG260618P00230000 | 9/30 1:59 PM | 230.00 | 90.45 | 76.25 | 78.5 | 0.00 | 0.00% | 0 | 8 | 42.04% | Yes |
