Stocks Options

LAST PRICE
118.2600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
117.7600/ 2
Ask / Lots
118.1000/ 12
Open / Previous Close
0.0000 / 118.2600
Day Range
---
52 Week Range
Low 77.8100
High 138.6100
Volume
1,341
below 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 50.130

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$52.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,461Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$49.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$33.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$80.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$31.70In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$85.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$37.93In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	677Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$23.61In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	930Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$17.43In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,775Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$14.11In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,632Out of the Money
DDOGIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$109.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,378Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3,407Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	389Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$112.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	664Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$113.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	644Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	563In the Money	Filter Table By Strike Price of$114.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1,077In the Money	Filter Table By Strike Price of$115.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1,044Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	593In the Money	Filter Table By Strike Price of$116.00	DDOGNear the Money	---Near the Money	---Near the Money	$0.79Near the Money	$0.00Near the Money	---Near the Money	259Near the Money
DDOGIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	444In the Money	Filter Table By Strike Price of$117.00	DDOGNear the Money	---Near the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	311Near the Money
DDOGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	543Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	DDOGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	347Underlying issue's last price
DDOGNear the Money	---Near the Money	---Near the Money	$1.71Near the Money	$0.00Near the Money	---Near the Money	322Near the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	368In the Money
DDOGNear the Money	---Near the Money	---Near the Money	$1.16Near the Money	$0.00Near the Money	---Near the Money	2,880Near the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	2,436In the Money
DDOGNear the Money	---Near the Money	---Near the Money	$0.84Near the Money	$0.00Near the Money	---Near the Money	343Near the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	525In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	85In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	166In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	127In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	4,431Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	---In the Money	---In the Money	$6.61In the Money	$0.00In the Money	---In the Money	1,993In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	175In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	257In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	125In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	60In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,721Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	---In the Money	---In the Money	$13.21In the Money	$0.00In the Money	---In the Money	46In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	---In the Money	---In the Money	$15.55In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$134.00	DDOGIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,613Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	2In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$136.00	DDOGIn the Money	---In the Money	---In the Money	$14.30In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$137.00	DDOGIn the Money	---In the Money	---In the Money	$13.75In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$138.00	DDOGIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	3In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$139.00	DDOGIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,493Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	---In the Money	---In the Money	$26.73In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,163Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	---In the Money	---In the Money	$31.85In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,613Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	---In the Money	---In the Money	$34.15In the Money	$0.00In the Money	---In the Money	6In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,587Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	---In the Money	---In the Money	$41.61In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	---In the Money	---In the Money	$51.50In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	568Out of the Money	Filter Table By Strike Price of$170.00	DDOGIn the Money	---In the Money	---In the Money	$42.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$175.00	DDOGIn the Money	---In the Money	---In the Money	$41.50In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$180.00	DDOGIn the Money	---In the Money	---In the Money	$50.59In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$185.00	DDOGIn the Money	---In the Money	---In the Money	$51.95In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$190.00	DDOGIn the Money	---In the Money	---In the Money	$56.95In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$195.00	DDOGIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,334Out of the Money	Filter Table By Strike Price of$200.00	DDOGIn the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)