Stocks Options

LAST PRICE
110.1800
TODAY'S CHANGE (%)
Trending Down-7.2700 (-6.1899%)

Bid / Lots
110.4000/ 1
Ask / Lots
110.6100/ 2
Open / Previous Close
114.7500 / 117.4500
Day Range
Low 108.0800
High 115.1804
52 Week Range
Low 77.8100
High 138.6100
Volume
10,482,951
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 50.180

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$1.67Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DDOGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DDOGOut of the Money	$0.10Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DDOGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	---Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	116Out of the Money	---Out of the Money
DDOGIn the Money	$8.80In the Money	$12.25In the Money	$9.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	---Out of the Money	$1.95Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.26Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	DDOGOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DDOGOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
DDOGIn the Money	$3.50In the Money	$6.60In the Money	$5.21In the Money	$-10.94In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	168Out of the Money	---Out of the Money
DDOGIn the Money	$2.81In the Money	$6.25In the Money	$4.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	---Out of the Money	$1.46Out of the Money	$0.04Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	122Out of the Money	---Out of the Money
DDOGIn the Money	$1.36In the Money	$4.20In the Money	$1.74In the Money	$0.00In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$108.00	DDOGNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	663Near the Money	---Near the Money
DDOGIn the Money	$0.84In the Money	$2.60In the Money	$0.65In the Money	$0.00In the Money	259In the Money	---In the Money	Filter Table By Strike Price of$109.00	DDOGNear the Money	---Near the Money	$0.22Near the Money	$0.10Near the Money	$0.05Near the Money	435Near the Money	---Near the Money
DDOGUnderlying issue's last price	$0.05Underlying issue's last price	$0.58Underlying issue's last price	$0.11Underlying issue's last price	$-7.43Underlying issue's last price	594Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$110.00Underlying issue's last price	DDOGUnderlying issue's last price	$0.01Underlying issue's last price	$0.12Underlying issue's last price	$0.07Underlying issue's last price	$-0.14Underlying issue's last price	1,599Underlying issue's last price	---Underlying issue's last price
DDOGNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$0.00Near the Money	319Near the Money	---Near the Money	Filter Table By Strike Price of$111.00	DDOGIn the Money	---In the Money	$2.94In the Money	$1.62In the Money	$1.33In the Money	225In the Money	---In the Money
DDOGNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-7.50Near the Money	120Near the Money	---Near the Money	Filter Table By Strike Price of$112.00	DDOGIn the Money	$0.15In the Money	$3.95In the Money	$1.87In the Money	$1.50In the Money	4,327In the Money	---In the Money
DDOGNear the Money	---Near the Money	$0.60Near the Money	$0.09Near the Money	$-6.11Near the Money	62Near the Money	---Near the Money	Filter Table By Strike Price of$113.00	DDOGIn the Money	$1.68In the Money	$3.95In the Money	$3.86In the Money	$3.36In the Money	291In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-4.36Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	DDOGIn the Money	$2.69In the Money	$5.70In the Money	$3.93In the Money	$3.27In the Money	304In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.31Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	DDOGIn the Money	$2.74In the Money	$6.95In the Money	$5.75In the Money	$4.89In the Money	698In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$-4.39Out of the Money	797Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	$4.60In the Money	$7.95In the Money	$7.00In the Money	$5.80In the Money	591In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$1.01Out of the Money	$0.23Out of the Money	$-1.85Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$6.40In the Money	$8.95In the Money	$7.05In the Money	$5.62In the Money	216In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$1.39Out of the Money	$0.04Out of the Money	$-1.65Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$7.25In the Money	$9.95In the Money	$7.98In the Money	$6.08In the Money	2,081In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$1.01Out of the Money	$0.02Out of the Money	$-1.09Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$7.90In the Money	$10.95In the Money	$8.70In the Money	$6.45In the Money	68In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$-0.82Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$7.75In the Money	$11.80In the Money	$10.75In the Money	$7.75In the Money	348In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.58Out of the Money	83Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$8.75In the Money	$12.80In the Money	$11.35In the Money	$7.05In the Money	24In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$9.70In the Money	$14.00In the Money	$12.56In the Money	$7.46In the Money	46In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	41Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$10.80In the Money	$15.00In the Money	$13.65In the Money	$8.06In the Money	96In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$11.80In the Money	$16.00In the Money	$15.41In the Money	$8.66In the Money	96In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$12.50In the Money	$17.00In the Money	$15.32In the Money	$7.92In the Money	9In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$13.80In the Money	$18.00In the Money	$16.00In the Money	$8.26In the Money	90In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	$14.80In the Money	$19.00In the Money	$17.12In the Money	$11.52In the Money	1In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$8.55In the Money	$11.50In the Money	$8.93In the Money	$1.96In the Money	1In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.82Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	$15.85In the Money	$17.70In the Money	$15.79In the Money	$0.00In the Money	1In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$6.90In the Money	$9.90In the Money	$8.58In the Money	$3.01In the Money	1In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$16.50In the Money	$20.20In the Money	$18.99In the Money	$0.00In the Money	1In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$14.75In the Money	$17.05In the Money	$15.75In the Money	$0.00In the Money	3In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	DDOGIn the Money	$10.40In the Money	$13.15In the Money	$12.80In the Money	$0.00In the Money	1In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$12.75In the Money	$14.40In the Money	$15.40In the Money	$0.00In the Money	1In the Money	---In the Money
DDOGOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	DDOGIn the Money	$17.20In the Money	$20.85In the Money	$19.45In the Money	$0.00In the Money	1In the Money	---In the Money
DDOGOut of the Money	$0.03Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	DDOGIn the Money	$14.45In the Money	$16.50In the Money	$14.80In the Money	$0.00In the Money	2In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	DDOGIn the Money	$12.10In the Money	$13.20In the Money	$14.30In the Money	$0.00In the Money	12In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	500Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	29Out of the Money	---Out of the Money	Filter Table By Strike Price of$141.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.06Out of the Money	$0.59Out of the Money	$0.22Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In 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 31, 2024)

Put Options (expires Friday May 31, 2024)