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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218C00045000 | 8/18 1:20 PM | 45.00 | 87.05 | 96.65 | 97.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DDOG261218C00050000 | 9/15 12:45 PM | 50.00 | 92.20 | 111.75 | 114.9 | 0.00 | 0.00% | 5 | 5 | 111.33% | Yes |
| DDOG261218C00055000 | 4/2 11:08 AM | 55.00 | 54.40 | 58.45 | 61.05 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| DDOG261218C00060000 | 5/8 1:05 PM | 60.00 | 57.20 | 67 | 71.5 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| DDOG261218C00065000 | 6/3 11:33 AM | 65.00 | 60.84 | 93.5 | 98.5 | 0.00 | 0.00% | 2 | 0 | 78.56% | Yes |
| DDOG261218C00070000 | 6/3 11:32 AM | 70.00 | 57.14 | 89.5 | 94 | 0.00 | 0.00% | 4 | 0 | 76.00% | Yes |
| DDOG261218C00075000 | 7/25 11:01 AM | 75.00 | 81.15 | 70.45 | 71.6 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| DDOG261218C00080000 | 6/3 11:28 AM | 80.00 | 50.15 | 80.8 | 84.95 | 0.00 | 0.00% | 2 | 0 | 69.51% | Yes |
| DDOG261218C00085000 | 10/15 9:53 AM | 85.00 | 82.69 | 76.55 | 79.45 | 0.00 | 0.00% | 3 | 4 | 65.00% | Yes |
| DDOG261218C00090000 | 7/8 1:51 PM | 90.00 | 67.44 | 58.6 | 59.8 | 0.00 | 0.00% | 2 | 169 | 0.00% | Yes |
| DDOG261218C00095000 | 6/17 11:19 AM | 95.00 | 45.30 | 59.65 | 62 | 0.00 | 0.00% | 1 | 7 | 35.40% | Yes |
| DDOG261218C00100000 | 10/24 3:30 PM | 100.00 | 68.30 | 64.9 | 67.75 | 0.00 | 0.00% | 1 | 32 | 60.49% | Yes |
| DDOG261218C00105000 | 9/12 2:28 PM | 105.00 | 47.55 | 64.5 | 68.75 | 0.00 | 0.00% | 4 | 9 | 68.48% | Yes |
| DDOG261218C00110000 | 10/29 10:20 AM | 110.00 | 60.15 | 58.55 | 60.7 | 0.00 | 0.00% | 1 | 553 | 59.25% | Yes |
| DDOG261218C00115000 | 11/4 2:33 PM | 115.00 | 57.60 | 54.9 | 57.4 | 0.00 | 0.00% | 1 | 255 | 58.03% | Yes |
| DDOG261218C00120000 | 10/16 10:48 AM | 120.00 | 59.20 | 51.25 | 54.35 | 0.00 | 0.00% | 1 | 121 | 56.91% | Yes |
| DDOG261218C00125000 | 10/23 10:38 AM | 125.00 | 50.40 | 48.45 | 51 | 0.00 | 0.00% | 1 | 240 | 56.16% | Yes |
| DDOG261218C00130000 | 11/4 9:56 AM | 130.00 | 50.40 | 46.15 | 47.75 | 0.00 | 0.00% | 1 | 136 | 55.77% | Yes |
| DDOG261218C00135000 | 11/4 9:43 AM | 135.00 | 47.35 | 42.3 | 45.2 | 0.00 | 0.00% | 4 | 170 | 54.44% | Yes |
| DDOG261218C00140000 | 10/24 11:57 AM | 140.00 | 42.91 | 39.6 | 42.55 | 0.00 | 0.00% | 48 | 268 | 53.87% | Yes |
| DDOG261218C00145000 | 11/4 11:18 AM | 145.00 | 40.80 | 37.05 | 40 | -1.60 | -3.77% | 1 | 190 | 53.34% | Yes |
| DDOG261218C00150000 | 11/4 11:18 AM | 150.00 | 39.88 | 35.7 | 37.95 | 0.00 | 0.00% | 1 | 220 | 54.01% | Yes |
| DDOG261218C00155000 | 10/30 11:27 AM | 155.00 | 35.95 | 33.5 | 34.7 | 0.00 | 0.00% | 1 | 197 | 52.85% | No |
| DDOG261218C00160000 | 11/5 3:04 PM | 160.00 | 32.97 | 30.85 | 33.3 | -0.18 | -0.54% | 2 | 158 | 52.64% | No |
| DDOG261218C00165000 | 11/5 11:20 AM | 165.00 | 30.90 | 29.15 | 31.15 | -1.43 | -4.42% | 2 | 170 | 52.44% | No |
| DDOG261218C00170000 | 11/5 12:17 PM | 170.00 | 28.05 | 26.15 | 29.1 | 0.55 | 2.00% | 2 | 796 | 51.15% | No |
| DDOG261218C00175000 | 10/23 12:56 PM | 175.00 | 24.95 | 25.55 | 27 | 0.00 | 0.00% | 7 | 165 | 51.54% | No |
| DDOG261218C00180000 | 10/23 11:53 AM | 180.00 | 23.90 | 22.7 | 25.1 | 0.00 | 0.00% | 4 | 201 | 50.20% | No |
| DDOG261218C00185000 | 10/27 3:56 PM | 185.00 | 23.55 | 21.1 | 24.5 | 0.00 | 0.00% | 1 | 79 | 50.69% | No |
| DDOG261218C00190000 | 10/10 1:45 PM | 190.00 | 24.05 | 19.7 | 22.7 | 0.00 | 0.00% | 1 | 22 | 50.28% | No |
| DDOG261218C00195000 | 10/23 11:54 AM | 195.00 | 19.40 | 18.95 | 20.15 | 0.00 | 0.00% | 3 | 47 | 50.59% | No |
| DDOG261218C00200000 | 11/5 3:04 PM | 200.00 | 19.17 | 18.05 | 19.3 | -2.58 | -11.86% | 1 | 71 | 50.13% | No |
| DDOG261218C00210000 | 9/29 3:55 PM | 210.00 | 10.80 | 14.75 | 17.85 | 0.00 | 0.00% | 1 | 67 | 52.23% | No |
| DDOG261218C00220000 | 10/23 12:45 PM | 220.00 | 13.40 | 13.5 | 15.2 | 0.00 | 0.00% | 13 | 50 | 51.04% | No |
| DDOG261218C00230000 | 11/3 3:42 PM | 230.00 | 14.25 | 11 | 13.2 | 0.00 | 0.00% | 2 | 94 | 50.50% | No |
| DDOG261218C00240000 | 11/3 3:42 PM | 240.00 | 13.05 | 8 | 11.95 | 0.00 | 0.00% | 1 | 221 | 50.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218P00045000 | 8/26 3:43 PM | 45.00 | 0.86 | 0.32 | 1.14 | 0.00 | 0.00% | 2 | 21 | 64.16% | No |
| DDOG261218P00050000 | 10/27 10:13 AM | 50.00 | 0.80 | 0.09 | 1.74 | 0.00 | 0.00% | 1 | 5 | 61.55% | No |
| DDOG261218P00055000 | 10/24 3:55 PM | 55.00 | 1.11 | 0.28 | 1.98 | 0.00 | 0.00% | 4 | 610 | 59.14% | No |
| DDOG261218P00060000 | 10/23 3:53 PM | 60.00 | 1.52 | 0.54 | 2.28 | 0.00 | 0.00% | 20 | 56 | 57.21% | No |
| DDOG261218P00065000 | 9/10 12:35 PM | 65.00 | 2.00 | 1.06 | 3.45 | 0.00 | 0.00% | 10 | 20 | 59.02% | No |
| DDOG261218P00070000 | 9/30 1:38 PM | 70.00 | 2.66 | 1.25 | 3.15 | 0.00 | 0.00% | 8 | 40 | 54.29% | No |
| DDOG261218P00075000 | 10/6 3:28 PM | 75.00 | 2.78 | 2.14 | 3.25 | 0.00 | 0.00% | 2 | 89 | 52.95% | No |
| DDOG261218P00080000 | 10/7 11:12 AM | 80.00 | 3.45 | 2.27 | 3.7 | 0.00 | 0.00% | 1 | 40 | 50.40% | No |
| DDOG261218P00085000 | 8/7 1:45 PM | 85.00 | 5.30 | 4.6 | 5.1 | 0.00 | 0.00% | 26 | 42 | 54.15% | No |
| DDOG261218P00090000 | 9/12 10:17 AM | 90.00 | 5.75 | 4 | 6.4 | 0.00 | 0.00% | 1 | 1534 | 51.33% | No |
| DDOG261218P00095000 | 10/9 3:14 PM | 95.00 | 5.30 | 4.6 | 6.6 | 0.00 | 0.00% | 1 | 68 | 51.81% | No |
| DDOG261218P00100000 | 10/9 1:11 PM | 100.00 | 6.25 | 5.5 | 7.7 | 0.00 | 0.00% | 8 | 286 | 50.94% | No |
| DDOG261218P00105000 | 10/31 9:52 AM | 105.00 | 7.25 | 6.65 | 8.45 | 0.00 | 0.00% | 23 | 299 | 48.93% | No |
| DDOG261218P00110000 | 11/5 10:23 AM | 110.00 | 8.90 | 8.7 | 9.9 | -2.35 | -20.89% | 11 | 151 | 48.50% | No |
| DDOG261218P00115000 | 11/3 12:37 PM | 115.00 | 8.70 | 10.45 | 11.15 | 0.00 | 0.00% | 1 | 30 | 47.35% | No |
| DDOG261218P00120000 | 11/3 3:39 PM | 120.00 | 10.64 | 10.95 | 13.7 | 0.00 | 0.00% | 2 | 92 | 48.66% | No |
| DDOG261218P00125000 | 10/14 12:19 PM | 125.00 | 13.32 | 13.45 | 15.45 | 0.00 | 0.00% | 1 | 92 | 47.98% | No |
| DDOG261218P00130000 | 10/1 2:42 PM | 130.00 | 15.85 | 14.6 | 16.9 | 0.00 | 0.00% | 3 | 136 | 46.54% | No |
| DDOG261218P00135000 | 10/6 11:11 AM | 135.00 | 17.51 | 16.45 | 19.7 | 0.00 | 0.00% | 1 | 75 | 47.32% | No |
| DDOG261218P00140000 | 10/10 10:20 AM | 140.00 | 19.05 | 19.25 | 21.35 | 0.00 | 0.00% | 1 | 71 | 45.84% | No |
| DDOG261218P00145000 | 10/13 2:52 PM | 145.00 | 20.60 | 20.85 | 23.5 | 0.00 | 0.00% | 1 | 18 | 45.04% | No |
| DDOG261218P00150000 | 10/22 10:55 AM | 150.00 | 24.70 | 24.45 | 25.95 | 0.00 | 0.00% | 1 | 116 | 44.53% | No |
| DDOG261218P00155000 | 11/5 10:20 AM | 155.00 | 26.65 | 26.05 | 28.55 | 1.04 | 4.06% | 10 | 34 | 44.07% | Yes |
| DDOG261218P00160000 | 10/21 12:03 PM | 160.00 | 29.20 | 29.9 | 31.2 | 0.55 | 1.92% | 4 | 6 | 43.49% | Yes |
| DDOG261218P00165000 | 10/21 12:46 PM | 165.00 | 31.60 | 31.35 | 33.75 | 0.00 | 0.00% | 2 | 16 | 42.56% | Yes |
| DDOG261218P00170000 | 11/5 12:17 PM | 170.00 | 35.95 | 35.25 | 36.7 | 0.15 | 0.42% | 1 | 19 | 42.07% | Yes |
| DDOG261218P00175000 | 10/23 11:59 AM | 175.00 | 38.95 | 37.9 | 41.2 | 0.00 | 0.00% | 1 | 8 | 43.77% | Yes |
| DDOG261218P00180000 | 10/21 11:51 AM | 180.00 | 40.50 | 40.65 | 44.1 | 0.00 | 0.00% | 5 | 5 | 42.85% | Yes |
| DDOG261218P00185000 | 9/18 3:02 PM | 185.00 | 54.15 | 45.5 | 50 | 0.00 | 0.00% | 1 | 1 | 46.39% | Yes |
| DDOG261218P00195000 | 8/19 10:30 AM | 195.00 | 81.03 | 83.8 | 85.3 | 0.00 | 0.00% | 2 | 0 | 88.18% | Yes |
| DDOG261218P00240000 | 5/5 11:09 AM | 240.00 | 133.55 | 119.2 | 121.35 | 0.00 | 0.00% | 1 | 0 | 88.07% | Yes |
