Stocks Options

LAST PRICE
143.8600
TODAY'S CHANGE (%)
Trending Up8.4100 (6.2089%)

Bid / Lots
144.0000/ 6
Ask / Lots
145.0000/ 1
Open / Previous Close
142.0000 / 135.4500
Day Range
Low 139.8900
High 145.5500
52 Week Range
Low 98.8000
High 145.5500
Volume
8,671,809
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 35.520

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	$72.20In the Money	$75.90In the Money	$59.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$70.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$66.65In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DDOGOut of the Money	---Out of the Money	$0.53Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$62.25In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DDOGOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$56.60In the Money	$61.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DDOGOut of the Money	---Out of the Money	$0.53Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DDOGIn the Money	$51.80In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	---Out of the Money	$0.52Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
DDOGIn the Money	$47.30In the Money	$50.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	---Out of the Money	$0.53Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DDOGIn the Money	$41.90In the Money	$46.35In the Money	$22.10In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
DDOGIn the Money	$37.75In the Money	$42.45In the Money	$30.84In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	$0.57Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
DDOGIn the Money	$37.30In the Money	$40.85In the Money	$17.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	---Out of the Money	$0.58Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,972Out of the Money
DDOGIn the Money	$35.70In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	---Out of the Money	$0.59Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DDOGIn the Money	$34.70In the Money	$39.30In the Money	$23.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	DDOGOut of the Money	---Out of the Money	$0.61Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
DDOGIn the Money	$33.80In the Money	$38.30In the Money	$19.20In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DDOGIn the Money	$33.45In the Money	$36.95In the Money	$19.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$109.00	DDOGOut of the Money	---Out of the Money	$0.63Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DDOGIn the Money	$31.80In the Money	$36.50In the Money	$25.57In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	---Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
DDOGIn the Money	$30.70In the Money	$35.45In the Money	$19.65In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	---Out of the Money	$0.68Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DDOGIn the Money	$29.95In the Money	$34.25In the Money	$22.95In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$112.00	DDOGOut of the Money	---Out of the Money	$0.72Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
DDOGIn the Money	$28.80In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	DDOGOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DDOGIn the Money	$27.75In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	21Out of the Money	27Out of the Money
DDOGIn the Money	$26.85In the Money	$31.35In the Money	$10.86In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$115.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
DDOGIn the Money	$26.25In the Money	$29.95In the Money	$14.87In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	40Out of the Money
DDOGIn the Money	$25.30In the Money	$28.95In the Money	$8.94In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$117.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	58Out of the Money
DDOGIn the Money	$24.65In the Money	$27.90In the Money	$15.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$118.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	563Out of the Money
DDOGIn the Money	$23.80In the Money	$26.15In the Money	$7.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$119.00	DDOGOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	250Out of the Money
DDOGIn the Money	$21.80In the Money	$24.50In the Money	$14.93In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$120.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	258Out of the Money
DDOGIn the Money	$22.35In the Money	$25.50In the Money	$12.30In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$121.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	146Out of the Money
DDOGIn the Money	$21.35In the Money	$23.00In the Money	$23.00In the Money	$12.80In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$122.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	13Out of the Money	88Out of the Money
DDOGIn the Money	$20.75In the Money	$23.45In the Money	$21.32In the Money	$10.27In the Money	24In the Money	145In the Money	Filter Table By Strike Price of$123.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	244Out of the Money
DDOGIn the Money	$19.40In the Money	$20.75In the Money	$10.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$124.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	53Out of the Money	493Out of the Money
DDOGIn the Money	$18.80In the Money	$19.40In the Money	$18.52In the Money	$7.09In the Money	72In the Money	314In the Money	Filter Table By Strike Price of$125.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	13Out of the Money	689Out of the Money
DDOGIn the Money	$16.90In the Money	$18.45In the Money	$17.96In the Money	$8.85In the Money	47In the Money	290In the Money	Filter Table By Strike Price of$126.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
DDOGIn the Money	$14.65In the Money	$17.45In the Money	$17.10In the Money	$8.10In the Money	16In the Money	199In the Money	Filter Table By Strike Price of$127.00	DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	6Out of the Money	145Out of the Money
DDOGIn the Money	$14.95In the Money	$16.50In the Money	$16.00In the Money	$9.58In the Money	167In the Money	301In the Money	Filter Table By Strike Price of$128.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	3Out of the Money	452Out of the Money
DDOGIn the Money	$14.70In the Money	$15.60In the Money	$14.85In the Money	$9.13In the Money	6In the Money	84In the Money	Filter Table By Strike Price of$129.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.29Out of the Money	7Out of the Money	217Out of the Money
DDOGIn the Money	$13.60In the Money	$14.55In the Money	$14.80In the Money	$8.52In the Money	43In the Money	1,546In the Money	Filter Table By Strike Price of$130.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.58Out of the Money	26Out of the Money	175Out of the Money
DDOGIn the Money	$12.75In the Money	$13.60In the Money	$13.60In the Money	$8.15In the Money	8In the Money	185In the Money	Filter Table By Strike Price of$131.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.75Out of the Money	1Out of the Money	149Out of the Money
DDOGIn the Money	$11.80In the Money	$12.60In the Money	$12.02In the Money	$7.52In the Money	229In the Money	352In the Money	Filter Table By Strike Price of$132.00	DDOGOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.98Out of the Money	34Out of the Money	433Out of the Money
DDOGIn the Money	$10.85In the Money	$11.45In the Money	$11.15In the Money	$7.19In the Money	53In the Money	565In the Money	Filter Table By Strike Price of$133.00	DDOGOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.89Out of the Money	21Out of the Money	791Out of the Money
DDOGIn the Money	$8.05In the Money	$10.55In the Money	$10.08In the Money	$6.53In the Money	176In the Money	1,257In the Money	Filter Table By Strike Price of$134.00	DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-1.54Out of the Money	8Out of the Money	122Out of the Money
DDOGIn the Money	$7.70In the Money	$10.75In the Money	$9.15In the Money	$6.50In the Money	744In the Money	1,278In the Money	Filter Table By Strike Price of$135.00	DDOGOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-2.11Out of the Money	34Out of the Money	147Out of the Money
DDOGIn the Money	$6.15In the Money	$8.55In the Money	$8.00In the Money	$5.89In the Money	106In the Money	532In the Money	Filter Table By Strike Price of$136.00	DDOGOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-2.13Out of the Money	53Out of the Money	18Out of the Money
DDOGIn the Money	$5.90In the Money	$7.50In the Money	$7.18In the Money	$5.58In the Money	116In the Money	317In the Money	Filter Table By Strike Price of$137.00	DDOGOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$-3.32Out of the Money	71Out of the Money	21Out of the Money
DDOGIn the Money	$5.10In the Money	$6.95In the Money	$6.35In the Money	$5.00In the Money	84In the Money	621In the Money	Filter Table By Strike Price of$138.00	DDOGOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-8.32Out of the Money	93Out of the Money	1Out of the Money
DDOGIn the Money	$4.05In the Money	$5.65In the Money	$5.35In the Money	$4.38In the Money	122In the Money	102In the Money	Filter Table By Strike Price of$139.00	DDOGOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.24Out of the Money	$-4.16Out of the Money	79Out of the Money	7Out of the Money
DDOGIn the Money	$4.15In the Money	$4.35In the Money	$4.30In the Money	$3.50In the Money	1,535In the Money	1,462In the Money	Filter Table By Strike Price of$140.00	DDOGOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.37Out of the Money	$-4.44Out of the Money	949Out of the Money	1Out of the Money
DDOGIn the Money	$2.98In the Money	$3.55In the Money	$3.46In the Money	$2.85In the Money	242In the Money	115In the Money	Filter Table By Strike Price of$141.00	DDOGNear the Money	$0.43Near the Money	$0.79Near the Money	$0.50Near the Money	$-5.40Near the Money	202Near the Money	6Near the Money
DDOGIn the Money	$2.49In the Money	$2.87In the Money	$2.66In the Money	$2.08In the Money	152In the Money	18In the Money	Filter Table By Strike Price of$142.00	DDOGNear the Money	$0.11Near the Money	$1.00Near the Money	$0.72Near the Money	$0.72Near the Money	215Near the Money	---Near the Money
DDOGUnderlying issue's last price	$1.86Underlying issue's last price	$2.11Underlying issue's last price	$2.35Underlying issue's last price	$1.90Underlying issue's last price	494Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.01Underlying issue's last price	$1.32Underlying issue's last price	$1.17Underlying issue's last price	$1.17Underlying issue's last price	974Underlying issue's last price	---Underlying issue's last price
DDOGNear the Money	$1.13Near the Money	$1.65Near the Money	$1.53Near the Money	$1.32Near the Money	581Near the Money	26Near the Money	Filter Table By Strike Price of$144.00	DDOGIn the Money	$1.46In the Money	$1.66In the Money	$1.58In the Money	$1.58In the Money	36In the Money	---In the Money
DDOGNear the Money	$0.97Near the Money	$1.17Near the Money	$1.18Near the Money	$0.98Near the Money	1,158Near the Money	42Near the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$2.03In the Money	$2.27In the Money	$2.01In the Money	$-13.44In the Money	148In the Money	---In the Money
DDOGNear the Money	$0.74Near the Money	$0.83Near the Money	$0.87Near the Money	$0.67Near the Money	575Near the Money	3Near the Money	Filter Table By Strike Price of$146.00	DDOGIn the Money	$2.59In the Money	$2.93In the Money	$2.28In the Money	$2.28In the Money	8In the Money	---In the Money
DDOGOut of the Money	$0.40Out of the Money	$0.61Out of the Money	$0.59Out of the Money	$0.59Out of the Money	1,058Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	DDOGIn the Money	$2.96In the Money	$3.75In the Money	$2.79In the Money	$2.79In the Money	9In the Money	---In the Money
DDOGOut of the Money	$0.33Out of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.45Out of the Money	627Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	DDOGIn the Money	$4.25In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.20Out of the Money	$0.12Out of the Money	109Out of the Money	88Out of the Money	Filter Table By Strike Price of$149.00	DDOGIn the Money	$5.15In the Money	$6.45In the Money	$4.65In the Money	$4.65In the Money	1In the Money	---In the Money
DDOGOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.11Out of the Money	956Out of the Money	1,027Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	$5.25In the Money	$7.15In the Money	$5.90In the Money	$5.90In the Money	1In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	90Out of the Money	115Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	$10.45In the Money	$12.10In the Money	$25.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	11Out of the Money	29Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	$15.00In the Money	$16.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	$19.95In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	DDOGIn the Money	$24.10In the Money	$28.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Datadog Inc
NASDAQ:DDOGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)