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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260918C00060000 | 10/6 1:18 PM | 60.00 | 101.10 | 97.1 | 99.35 | 0.00 | 0.00% | 1 | 9 | 79.57% | Yes |
| DDOG260918C00065000 | 8/29 2:24 PM | 65.00 | 76.20 | 89.75 | 91.05 | 0.00 | 0.00% | 1 | 1 | 56.52% | Yes |
| DDOG260918C00080000 | 11/4 1:36 PM | 80.00 | 82.11 | 79.25 | 81.45 | 0.00 | 0.00% | 2 | 3 | 68.56% | Yes |
| DDOG260918C00085000 | 9/2 2:48 PM | 85.00 | 56.00 | 74.55 | 76.45 | 0.00 | 0.00% | 0 | 2 | 64.18% | Yes |
| DDOG260918C00090000 | 8/29 9:55 AM | 90.00 | 59.00 | 68.2 | 69.35 | 0.00 | 0.00% | 11 | 13 | 52.43% | Yes |
| DDOG260918C00095000 | 9/17 1:58 PM | 95.00 | 48.93 | 64.25 | 68.95 | 0.00 | 0.00% | 2 | 13 | 58.82% | Yes |
| DDOG260918C00100000 | 10/7 10:06 AM | 100.00 | 64.55 | 62.45 | 64.95 | 0.00 | 0.00% | 2 | 70 | 60.90% | Yes |
| DDOG260918C00105000 | 10/28 12:35 PM | 105.00 | 62.90 | 58.6 | 61.15 | 0.00 | 0.00% | 4 | 31 | 59.60% | Yes |
| DDOG260918C00110000 | 10/2 1:41 PM | 110.00 | 54.05 | 54.95 | 57.5 | 0.00 | 0.00% | 6 | 9 | 58.54% | Yes |
| DDOG260918C00115000 | 10/3 9:44 AM | 115.00 | 52.73 | 52.2 | 53.85 | 0.00 | 0.00% | 10 | 16 | 58.34% | Yes |
| DDOG260918C00120000 | 10/17 1:34 PM | 120.00 | 49.92 | 48.5 | 50.1 | 0.00 | 0.00% | 1 | 21 | 56.60% | Yes |
| DDOG260918C00125000 | 10/23 11:58 AM | 125.00 | 46.10 | 45.2 | 47.3 | 0.00 | 0.00% | 3 | 11 | 56.20% | Yes |
| DDOG260918C00130000 | 11/5 3:21 PM | 130.00 | 43.80 | 42.15 | 44.25 | 0.13 | 0.30% | 1 | 49 | 55.51% | Yes |
| DDOG260918C00135000 | 10/2 9:32 AM | 135.00 | 38.50 | 39.1 | 41.4 | 0.00 | 0.00% | 1 | 33 | 54.79% | Yes |
| DDOG260918C00140000 | 11/5 3:59 PM | 140.00 | 37.50 | 37 | 38.3 | -5.50 | -12.79% | 1 | 41 | 54.52% | Yes |
| DDOG260918C00145000 | 10/16 9:30 AM | 145.00 | 39.22 | 33.7 | 36.05 | 0.00 | 0.00% | 1 | 30 | 53.67% | Yes |
| DDOG260918C00150000 | 11/5 11:20 AM | 150.00 | 33.55 | 31.75 | 33.6 | 2.05 | 6.51% | 3 | 61 | 53.67% | Yes |
| DDOG260918C00155000 | 11/5 1:50 PM | 155.00 | 30.60 | 28.65 | 30.45 | 0.33 | 1.09% | 5 | 316 | 51.79% | No |
| DDOG260918C00160000 | 11/5 11:42 AM | 160.00 | 28.70 | 26.4 | 29 | -3.20 | -10.03% | 10 | 36 | 51.98% | No |
| DDOG260918C00165000 | 11/4 10:51 AM | 165.00 | 28.25 | 24.35 | 26.85 | 0.00 | 0.00% | 13 | 171 | 51.52% | No |
| DDOG260918C00170000 | 11/5 12:29 PM | 170.00 | 24.00 | 23.3 | 24.9 | -1.27 | -5.03% | 1 | 166 | 51.90% | No |
| DDOG260918C00175000 | 11/4 11:55 AM | 175.00 | 23.67 | 20.65 | 23.35 | 0.00 | 0.00% | 2 | 199 | 51.05% | No |
| DDOG260918C00180000 | 10/16 2:22 PM | 180.00 | 21.95 | 19.05 | 21.75 | 0.00 | 0.00% | 7 | 48 | 50.88% | No |
| DDOG260918C00185000 | 10/9 12:14 PM | 185.00 | 24.50 | 17.55 | 20.15 | 0.00 | 0.00% | 2 | 430 | 50.62% | No |
| DDOG260918C00190000 | 10/28 10:41 AM | 190.00 | 18.00 | 16.15 | 18.7 | 0.00 | 0.00% | 1 | 60 | 50.41% | No |
| DDOG260918C00195000 | 10/10 1:30 PM | 195.00 | 19.05 | 14.85 | 17.4 | 0.00 | 0.00% | 1 | 340 | 50.26% | No |
| DDOG260918C00200000 | 11/4 11:55 AM | 200.00 | 16.20 | 13.65 | 16.15 | 0.00 | 0.00% | 2 | 64 | 50.09% | No |
| DDOG260918C00210000 | 10/23 11:08 AM | 210.00 | 12.60 | 11.5 | 13.9 | 0.00 | 0.00% | 3 | 43 | 52.02% | No |
| DDOG260918C00220000 | 10/20 2:07 PM | 220.00 | 11.55 | 9.6 | 12.15 | 0.00 | 0.00% | 2 | 66 | 52.11% | No |
| DDOG260918C00230000 | 10/31 1:37 PM | 230.00 | 10.75 | 8.05 | 10.45 | 0.00 | 0.00% | 6 | 57 | 51.83% | No |
| DDOG260918C00240000 | 10/21 12:07 PM | 240.00 | 8.50 | 6.75 | 9.1 | 0.00 | 0.00% | 7 | 6 | 51.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260918P00060000 | 9/30 12:36 PM | 60.00 | 1.06 | 0.23 | 1.66 | 0.00 | 0.00% | 1 | 13 | 59.77% | No |
| DDOG260918P00065000 | 10/17 11:46 AM | 65.00 | 1.20 | 0.46 | 1.92 | 0.00 | 0.00% | 1 | 3 | 57.84% | No |
| DDOG260918P00070000 | 8/21 10:15 AM | 70.00 | 2.45 | 1.79 | 2.15 | 0.00 | 0.00% | 1 | 2 | 59.92% | No |
| DDOG260918P00075000 | 10/30 11:47 AM | 75.00 | 1.93 | 1.31 | 2.64 | 0.00 | 0.00% | 1 | 89 | 55.46% | No |
| DDOG260918P00080000 | 10/23 12:55 PM | 80.00 | 2.36 | 1.47 | 3.15 | 0.00 | 0.00% | 2 | 4 | 53.33% | No |
| DDOG260918P00085000 | 10/27 9:44 AM | 85.00 | 2.69 | 2.38 | 3.7 | 0.00 | 0.00% | 1 | 3 | 53.14% | No |
| DDOG260918P00090000 | 8/27 11:28 AM | 90.00 | 5.40 | 4.4 | 4.7 | 0.00 | 0.00% | 5 | 5 | 55.64% | No |
| DDOG260918P00095000 | 10/10 1:55 PM | 95.00 | 4.35 | 3.25 | 5.35 | 0.00 | 0.00% | 25 | 28 | 50.39% | No |
| DDOG260918P00100000 | 10/10 1:27 PM | 100.00 | 5.15 | 4.05 | 6 | 0.00 | 0.00% | 17 | 84 | 52.32% | No |
| DDOG260918P00105000 | 10/10 12:16 PM | 105.00 | 5.96 | 5 | 7.1 | 0.00 | 0.00% | 95 | 158 | 51.53% | No |
| DDOG260918P00110000 | 10/31 2:51 PM | 110.00 | 6.40 | 6.1 | 8.3 | 0.00 | 0.00% | 1 | 112 | 50.69% | No |
| DDOG260918P00115000 | 10/31 9:52 AM | 115.00 | 7.65 | 7.4 | 9.65 | 0.00 | 0.00% | 71 | 80 | 49.94% | No |
| DDOG260918P00120000 | 11/5 10:23 AM | 120.00 | 9.45 | 8.85 | 11 | 1.45 | 18.12% | 12 | 34 | 48.90% | No |
| DDOG260918P00125000 | 10/14 10:40 AM | 125.00 | 11.34 | 10.45 | 12.6 | 0.00 | 0.00% | 1 | 78 | 48.16% | No |
| DDOG260918P00130000 | 10/3 2:00 PM | 130.00 | 14.10 | 12.2 | 14.15 | 0.00 | 0.00% | 1 | 121 | 47.04% | No |
| DDOG260918P00135000 | 10/27 10:21 AM | 135.00 | 14.30 | 14.2 | 16.1 | 0.00 | 0.00% | 1 | 70 | 46.49% | No |
| DDOG260918P00140000 | 10/29 1:27 PM | 140.00 | 17.12 | 16.15 | 18.9 | 0.00 | 0.00% | 8 | 106 | 47.30% | No |
| DDOG260918P00145000 | 10/13 2:51 PM | 145.00 | 17.91 | 18.45 | 20.8 | 0.00 | 0.00% | 16 | 70 | 46.07% | No |
| DDOG260918P00150000 | 11/5 10:17 AM | 150.00 | 21.25 | 20.85 | 22.8 | -0.20 | -0.93% | 14 | 28 | 44.81% | No |
| DDOG260918P00155000 | 11/5 10:18 AM | 155.00 | 23.80 | 23.4 | 25.35 | 0.89 | 3.88% | 4 | 36 | 44.30% | Yes |
| DDOG260918P00160000 | 11/5 11:38 AM | 160.00 | 27.05 | 26.25 | 28.3 | -0.10 | -0.37% | 1 | 135 | 44.24% | Yes |
| DDOG260918P00165000 | 10/23 2:56 PM | 165.00 | 30.10 | 28.9 | 30.95 | 0.00 | 0.00% | 2 | 4 | 43.41% | Yes |
| DDOG260918P00170000 | 10/23 2:59 PM | 170.00 | 33.00 | 31.9 | 35 | 0.00 | 0.00% | 1 | 13 | 44.77% | Yes |
| DDOG260918P00175000 | 10/23 2:56 PM | 175.00 | 36.25 | 35.75 | 38.1 | 0.00 | 0.00% | 1 | 30 | 44.26% | Yes |
| DDOG260918P00180000 | 10/16 10:45 AM | 180.00 | 36.05 | 38.3 | 41.35 | 0.00 | 0.00% | 2 | 4 | 43.79% | Yes |
| DDOG260918P00185000 | 10/9 2:30 PM | 185.00 | 39.05 | 41.7 | 44.75 | 0.00 | 0.00% | 0 | 0 | 43.37% | Yes |
| DDOG260918P00190000 | 10/9 2:30 PM | 190.00 | 42.30 | 45.25 | 48.3 | 0.00 | 0.00% | 0 | 1 | 43.01% | Yes |
| DDOG260918P00200000 | 8/7 3:54 PM | 200.00 | 65.95 | 63.65 | 64.6 | 0.00 | 0.00% | 0 | 1 | 57.66% | Yes |
| DDOG260918P00210000 | 10/31 1:34 PM | 210.00 | 58.20 | 60.55 | 63.75 | 0.00 | 0.00% | 3 | 7 | 41.99% | Yes |
| DDOG260918P00220000 | 9/26 2:08 PM | 220.00 | 82.55 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| DDOG260918P00240000 | 10/27 9:42 AM | 240.00 | 85.00 | 86.2 | 89.1 | 0.00 | 0.00% | 1 | 0 | 39.68% | Yes |
