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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG270115C00045000 | 9/10 9:57 AM | 45.00 | 102.50 | 114.5 | 119.45 | 0.00 | 0.00% | 1 | 9 | 109.62% | Yes |
| DDOG270115C00050000 | 9/2 12:33 PM | 50.00 | 85.98 | 106.5 | 110.2 | 0.00 | 0.00% | 1 | 36 | 80.27% | Yes |
| DDOG270115C00055000 | 10/28 1:14 PM | 55.00 | 106.25 | 102.7 | 105.55 | 0.00 | 0.00% | 1 | 10 | 78.65% | Yes |
| DDOG270115C00060000 | 8/29 10:11 AM | 60.00 | 83.50 | 95.35 | 96.8 | 0.00 | 0.00% | 1 | 41 | 52.42% | Yes |
| DDOG270115C00065000 | 9/25 1:27 PM | 65.00 | 76.52 | 96.15 | 98.35 | 0.00 | 0.00% | 1 | 133 | 81.23% | Yes |
| DDOG270115C00070000 | 11/4 2:45 PM | 70.00 | 93.06 | 89.55 | 92.4 | 0.00 | 0.00% | 1 | 22 | 70.44% | Yes |
| DDOG270115C00075000 | 9/15 1:07 PM | 75.00 | 71.70 | 89.9 | 93.25 | 0.00 | 0.00% | 1 | 8 | 84.69% | Yes |
| DDOG270115C00080000 | 11/3 2:05 PM | 80.00 | 90.34 | 81 | 84.05 | 0.00 | 0.00% | 27 | 116 | 66.08% | Yes |
| DDOG270115C00085000 | 10/28 3:07 PM | 85.00 | 81.68 | 77.05 | 80 | 0.00 | 0.00% | 1 | 74 | 64.49% | Yes |
| DDOG270115C00090000 | 10/28 3:07 PM | 90.00 | 77.67 | 73.6 | 76.1 | 0.00 | 0.00% | 1 | 28 | 63.68% | Yes |
| DDOG270115C00095000 | 10/6 9:32 AM | 95.00 | 70.00 | 69.75 | 72.15 | 0.00 | 0.00% | 2 | 14 | 62.04% | Yes |
| DDOG270115C00100000 | 10/28 1:49 PM | 100.00 | 70.19 | 65.95 | 68.45 | 0.00 | 0.00% | 4 | 77 | 60.65% | Yes |
| DDOG270115C00105000 | 10/30 11:43 AM | 105.00 | 67.55 | 62.3 | 64.95 | 0.00 | 0.00% | 1 | 376 | 59.52% | Yes |
| DDOG270115C00110000 | 10/3 9:45 AM | 110.00 | 59.74 | 58.9 | 61.55 | 0.00 | 0.00% | 1 | 35 | 58.60% | Yes |
| DDOG270115C00115000 | 10/14 3:53 PM | 115.00 | 61.79 | 55.5 | 58.3 | 0.00 | 0.00% | 1 | 42 | 57.65% | Yes |
| DDOG270115C00120000 | 11/4 2:38 PM | 120.00 | 54.80 | 52.1 | 55.15 | 0.00 | 0.00% | 2 | 330 | 56.64% | Yes |
| DDOG270115C00125000 | 10/23 3:51 PM | 125.00 | 51.40 | 49.3 | 51.85 | 0.00 | 0.00% | 3 | 268 | 55.89% | Yes |
| DDOG270115C00130000 | 10/29 1:29 PM | 130.00 | 48.55 | 47.15 | 48.65 | 0.00 | 0.00% | 1 | 924 | 55.63% | Yes |
| DDOG270115C00135000 | 10/29 1:09 PM | 135.00 | 45.55 | 43.15 | 46.15 | 0.00 | 0.00% | 1 | 198 | 54.20% | Yes |
| DDOG270115C00140000 | 11/5 11:07 AM | 140.00 | 44.15 | 40.45 | 43.55 | -1.69 | -3.69% | 10 | 108 | 53.64% | Yes |
| DDOG270115C00145000 | 11/5 11:07 AM | 145.00 | 41.60 | 37.9 | 41.35 | 0.29 | 0.70% | 11 | 215 | 53.36% | Yes |
| DDOG270115C00150000 | 11/5 3:03 PM | 150.00 | 38.10 | 36.4 | 38.8 | -3.57 | -8.57% | 15 | 297 | 53.47% | Yes |
| DDOG270115C00155000 | 11/5 11:07 AM | 155.00 | 36.65 | 34.25 | 35.7 | 0.05 | 0.14% | 8 | 519 | 52.47% | No |
| DDOG270115C00160000 | 11/4 3:49 PM | 160.00 | 34.20 | 31.95 | 34.15 | 0.00 | 0.00% | 1 | 243 | 52.41% | No |
| DDOG270115C00165000 | 11/5 9:55 AM | 165.00 | 31.00 | 30 | 32.1 | -1.65 | -5.05% | 1 | 1284 | 52.08% | No |
| DDOG270115C00170000 | 11/5 1:32 PM | 170.00 | 29.85 | 27 | 30 | -2.50 | -7.73% | 3 | 490 | 50.78% | No |
| DDOG270115C00175000 | 11/5 3:23 PM | 175.00 | 27.67 | 26.5 | 27.9 | -3.92 | -12.41% | 20 | 1142 | 51.22% | No |
| DDOG270115C00180000 | 11/4 2:37 PM | 180.00 | 26.00 | 23.45 | 25.8 | -0.17 | -0.65% | 2 | 1017 | 51.38% | No |
| DDOG270115C00185000 | 10/29 12:31 PM | 185.00 | 24.35 | 22.7 | 25.3 | 0.00 | 0.00% | 50 | 239 | 50.81% | No |
| DDOG270115C00190000 | 10/20 2:19 PM | 190.00 | 23.20 | 20.4 | 23.9 | 0.00 | 0.00% | 1 | 144 | 50.05% | No |
| DDOG270115C00195000 | 10/27 3:51 PM | 195.00 | 21.30 | 19.75 | 20.95 | 0.00 | 0.00% | 1 | 83 | 50.14% | No |
| DDOG270115C00200000 | 11/5 11:50 AM | 200.00 | 19.73 | 18.7 | 19.95 | -1.82 | -8.45% | 2 | 190 | 50.42% | No |
| DDOG270115C00210000 | 10/29 10:00 AM | 210.00 | 17.10 | 15.85 | 17.45 | 0.00 | 0.00% | 1 | 255 | 49.91% | No |
| DDOG270115C00220000 | 11/3 10:20 AM | 220.00 | 17.80 | 13.9 | 15.95 | 0.00 | 0.00% | 16 | 1335 | 50.56% | No |
| DDOG270115C00230000 | 11/3 9:52 AM | 230.00 | 15.59 | 11.45 | 14.2 | 0.00 | 0.00% | 4 | 94 | 50.50% | No |
| DDOG270115C00240000 | 10/29 2:51 PM | 240.00 | 11.45 | 10.95 | 12.4 | 0.00 | 0.00% | 8 | 458 | 50.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG270115P00045000 | 10/8 11:06 AM | 45.00 | 0.60 | 0.02 | 1.63 | 0.00 | 0.00% | 2 | 20 | 63.48% | No |
| DDOG270115P00050000 | 10/15 12:24 PM | 50.00 | 0.97 | 0.12 | 1.83 | 0.00 | 0.00% | 3 | 20 | 60.28% | No |
| DDOG270115P00055000 | 10/24 3:55 PM | 55.00 | 1.22 | 0.31 | 2.07 | 0.00 | 0.00% | 4 | 447 | 57.83% | No |
| DDOG270115P00060000 | 10/28 10:39 AM | 60.00 | 1.43 | 0.58 | 2.4 | 0.00 | 0.00% | 1 | 97 | 56.02% | No |
| DDOG270115P00065000 | 10/8 2:18 PM | 65.00 | 1.91 | 0.92 | 2.81 | 0.00 | 0.00% | 3 | 203 | 54.52% | No |
| DDOG270115P00070000 | 10/2 9:35 AM | 70.00 | 2.31 | 1.35 | 3.3 | 0.00 | 0.00% | 1 | 46 | 53.25% | No |
| DDOG270115P00075000 | 10/22 10:16 AM | 75.00 | 3.00 | 2.5 | 3.9 | 0.00 | 0.00% | 1 | 72 | 53.72% | No |
| DDOG270115P00080000 | 10/28 10:39 AM | 80.00 | 3.44 | 2.4 | 4.55 | 0.00 | 0.00% | 1 | 74 | 50.95% | No |
| DDOG270115P00085000 | 10/8 2:53 PM | 85.00 | 4.10 | 3.05 | 5.35 | 0.00 | 0.00% | 6 | 321 | 54.16% | No |
| DDOG270115P00090000 | 11/3 9:30 AM | 90.00 | 4.50 | 4.55 | 6.05 | 0.00 | 0.00% | 1 | 316 | 52.42% | No |
| DDOG270115P00095000 | 11/5 1:36 PM | 95.00 | 5.90 | 5.1 | 6.8 | 0.17 | 2.97% | 1 | 91 | 50.70% | No |
| DDOG270115P00100000 | 10/27 10:13 AM | 100.00 | 6.85 | 6.5 | 8.1 | 0.00 | 0.00% | 5 | 954 | 50.34% | No |
| DDOG270115P00105000 | 10/30 10:50 AM | 105.00 | 8.23 | 6.95 | 9.35 | 0.00 | 0.00% | 3 | 364 | 49.53% | No |
| DDOG270115P00110000 | 11/5 10:40 AM | 110.00 | 9.30 | 8.9 | 11.1 | 0.10 | 1.09% | 17 | 162 | 49.62% | No |
| DDOG270115P00115000 | 11/5 2:58 PM | 115.00 | 11.19 | 10.65 | 12.2 | -0.16 | -1.41% | 16 | 115 | 48.01% | No |
| DDOG270115P00120000 | 10/28 11:01 AM | 120.00 | 11.75 | 12.45 | 13.9 | 0.00 | 0.00% | 2 | 141 | 47.47% | No |
| DDOG270115P00125000 | 11/5 11:07 AM | 125.00 | 14.20 | 13.05 | 16.1 | -0.55 | -3.73% | 28 | 631 | 47.63% | No |
| DDOG270115P00130000 | 11/5 3:21 PM | 130.00 | 16.30 | 15.55 | 17 | 0.60 | 3.82% | 87 | 464 | 45.20% | No |
| DDOG270115P00135000 | 11/5 10:17 AM | 135.00 | 17.80 | 17.8 | 19.85 | -0.90 | -4.81% | 6 | 82 | 46.03% | No |
| DDOG270115P00140000 | 11/5 10:21 AM | 140.00 | 20.30 | 19.45 | 21.55 | 0.60 | 3.05% | 21 | 88 | 44.68% | No |
| DDOG270115P00145000 | 10/24 10:12 AM | 145.00 | 22.25 | 21.35 | 24.2 | 0.80 | 3.73% | 5 | 170 | 44.69% | No |
| DDOG270115P00150000 | 11/5 10:20 AM | 150.00 | 24.75 | 24.6 | 26.65 | 0.65 | 2.70% | 17 | 176 | 44.17% | No |
| DDOG270115P00155000 | 11/5 10:18 AM | 155.00 | 27.15 | 26.8 | 28.7 | 1.15 | 4.42% | 16 | 159 | 42.86% | Yes |
| DDOG270115P00160000 | 11/5 11:04 AM | 160.00 | 29.90 | 28.95 | 31.9 | 0.73 | 2.50% | 65 | 21 | 43.12% | Yes |
| DDOG270115P00165000 | 10/10 9:58 AM | 165.00 | 29.94 | 32.5 | 34.7 | 0.00 | 0.00% | 1 | 1 | 42.58% | Yes |
| DDOG270115P00170000 | 9/26 12:44 PM | 170.00 | 41.98 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| DDOG270115P00175000 | 10/13 2:52 PM | 175.00 | 36.25 | 37.7 | 41.85 | 0.00 | 0.00% | 2 | 6 | 43.30% | Yes |
| DDOG270115P00180000 | 10/21 11:59 AM | 180.00 | 41.30 | 40.85 | 43.55 | 0.00 | 0.00% | 1 | 1 | 40.63% | Yes |
| DDOG270115P00185000 | 10/9 10:30 AM | 185.00 | 42.30 | 44.15 | 47.65 | 0.00 | 0.00% | 1 | 19 | 41.36% | Yes |
| DDOG270115P00190000 | 10/15 11:06 AM | 190.00 | 47.35 | 47.55 | 51.4 | 0.00 | 0.00% | 1 | 5 | 41.43% | Yes |
| DDOG270115P00195000 | 10/9 2:36 PM | 195.00 | 48.39 | 51.35 | 54.2 | 0.00 | 0.00% | 2 | 1 | 39.89% | Yes |
| DDOG270115P00200000 | 10/28 10:26 AM | 200.00 | 55.00 | 55.3 | 58.1 | 0.00 | 0.00% | 1 | 2 | 39.89% | Yes |
| DDOG270115P00220000 | 10/31 12:30 PM | 220.00 | 68.62 | 70.25 | 74.5 | 0.00 | 0.00% | 1 | 4 | 39.92% | Yes |
| DDOG270115P00230000 | 10/31 12:30 PM | 230.00 | 76.75 | 78.55 | 82.25 | 0.00 | 0.00% | 2 | 4 | 38.35% | Yes |
| DDOG270115P00240000 | 10/31 12:30 PM | 240.00 | 85.11 | 87.15 | 90.8 | 0.00 | 0.00% | 1 | 11 | 37.71% | Yes |
