Stocks Options

LAST PRICE
118.4700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
118.0100/ 1
Ask / Lots
118.9500/ 3
Open / Previous Close
0.0000 / 118.4700
Day Range
---
52 Week Range
Low 77.8100
High 138.6100
Volume
5,795
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 49.969

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	8Out 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	$34.17In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$85.00	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	80Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$22.25In the Money	$0.00In the Money	---In the Money	45In 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	$18.55In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$100.00	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	1,775Out 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	$11.85In the Money	$0.00In the Money	---In the Money	65In 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	3,637Out 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	18Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	94Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$109.00	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	1,376Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$8.82In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$110.00	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	3,472Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$111.00	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	459Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$112.00	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	867Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$5.69In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$113.00	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	638Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	558In the Money	Filter Table By Strike Price of$114.00	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	604Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1,122In the Money	Filter Table By Strike Price of$115.00	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	1,059Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$3.20In 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	$0.25Near the Money	$0.00Near the Money	---Near the Money	470Near the Money
DDOGIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	238In the Money	Filter Table By Strike Price of$117.00	DDOGNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	319Near the Money
DDOGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.67Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	515Underlying 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	$0.87Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	358Underlying issue's last price
DDOGNear the Money	---Near the Money	---Near the Money	$1.01Near the Money	$0.00Near the Money	---Near the Money	905Near the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	---In the Money	---In the Money	$1.38In the Money	$0.00In the Money	---In the Money	342In the Money
DDOGNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	2,953Near the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	2,254In the Money
DDOGNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	454Near the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	525In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	83In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	187In 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	332Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	126In 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	4,426Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1,577In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	78In 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	408Out 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	79In 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	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	109In 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	201Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	---In the Money	---In the Money	$11.35In the Money	$0.00In the Money	---In the Money	60In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,717Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	44In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,603Out 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	$0.01Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$137.00	DDOGIn the Money	---In the Money	---In the Money	$19.35In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$138.00	DDOGIn the Money	---In the Money	---In the Money	$20.35In 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	$21.00In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,270Out 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	1,153Out 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	1,556Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	---In the Money	---In the Money	$30.75In 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	$0.01Out 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)