Stocks Options

LAST PRICE
120.0700
TODAY'S CHANGE (%)
Trending Down-0.5400 (-0.4477%)

Bid / Lots
119.1500/ 1
Ask / Lots
120.1100/ 1
Open / Previous Close
119.8400 / 120.6100
Day Range
Low 119.8400
High 122.1100
52 Week Range
Low 77.8100
High 138.6100
Volume
2,069,484
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 49.979

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	$83.25In the Money	$87.15In the Money	$80.34In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$35.00	DDOGOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
DDOGIn the Money	$78.70In the Money	$82.15In the Money	$74.65In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$40.00	DDOGOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
DDOGIn the Money	$75.85In the Money	$79.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	DDOGOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$73.40In the Money	$77.15In the Money	$85.89In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$45.00	DDOGOut of the Money	$0.00Out of the Money	$1.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
DDOGIn the Money	$70.80In the Money	$74.70In the Money	$46.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	DDOGOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DDOGIn the Money	$68.40In the Money	$72.15In the Money	$81.15In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$50.00	DDOGOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
DDOGIn the Money	$63.25In the Money	$67.35In the Money	$69.20In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$55.00	DDOGOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
DDOGIn the Money	$58.40In the Money	$62.25In the Money	$62.30In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$60.00	DDOGOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money
DDOGIn the Money	$53.60In the Money	$57.20In the Money	$65.37In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$65.00	DDOGOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
DDOGIn the Money	$48.45In the Money	$52.20In the Money	$51.50In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$70.00	DDOGOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money
DDOGIn the Money	$46.00In the Money	$49.75In the Money	$35.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$72.50	DDOGOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
DDOGIn the Money	$43.50In the Money	$47.45In the Money	$47.38In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$75.00	DDOGOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$0.04Out of the Money	4Out of the Money	451Out of the Money
DDOGIn the Money	$41.05In the Money	$44.80In the Money	$54.35In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$77.50	DDOGOut of the Money	$0.01Out of the Money	$1.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
DDOGIn the Money	$38.55In the Money	$42.35In the Money	$34.15In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$80.00	DDOGOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,783Out of the Money
DDOGIn the Money	$36.10In the Money	$39.90In the Money	$42.15In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$82.50	DDOGOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
DDOGIn the Money	$34.20In the Money	$37.45In the Money	$36.95In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$85.00	DDOGOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$0.14Out of the Money	4Out of the Money	3,085Out of the Money
DDOGIn the Money	$31.60In the Money	$35.10In the Money	$39.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$87.50	DDOGOut of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	159Out of the Money
DDOGIn the Money	$28.60In the Money	$31.85In the Money	$27.74In the Money	$0.00In the Money	---In the Money	264In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
DDOGIn the Money	$26.15In the Money	$30.00In the Money	$37.25In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$92.50	DDOGOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	920Out of the Money
DDOGIn the Money	$23.50In the Money	$27.60In the Money	$26.95In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.01Out of the Money	25Out of the Money	1,076Out of the Money
DDOGIn the Money	$22.40In the Money	$24.00In the Money	$29.15In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$97.50	DDOGOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$0.03Out of the Money	21Out of the Money	967Out of the Money
DDOGIn the Money	$20.50In the Money	$22.90In the Money	$21.00In the Money	$0.00In the Money	---In the Money	786In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	58Out of the Money	12,854Out of the Money
DDOGIn the Money	$15.85In the Money	$17.20In the Money	$16.20In the Money	$-1.05In the Money	7In the Money	253In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.02Out of the Money	45Out of the Money	6,684Out 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$109.00	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
DDOGIn the Money	$10.65In the Money	$12.30In the Money	$11.68In the Money	$-0.92In the Money	70In the Money	877In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	$0.94Out of the Money	$1.03Out of the Money	$0.98Out of the Money	$-0.03Out of the Money	33Out of the Money	3,082Out 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$111.00	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
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$112.00	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
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$113.00	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
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$114.00	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
DDOGIn the Money	$7.70In the Money	$8.55In the Money	$7.76In the Money	$-1.74In the Money	17In the Money	971In the Money	Filter Table By Strike Price of$115.00	DDOGOut of the Money	$2.10Out of the Money	$2.18Out of the Money	$2.09Out of the Money	$-0.09Out of the Money	336Out of the Money	1,825Out 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$116.00	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
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$117.00	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
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$118.00	DDOGNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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$119.00	DDOGNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
DDOGUnderlying issue's last price	$4.70Underlying issue's last price	$4.90Underlying issue's last price	$4.85Underlying issue's last price	$-0.65Underlying issue's last price	99Underlying issue's last price	2,143Underlying issue's last price	Filter Table By Strike Price of$120.00Underlying issue's last price	DDOGUnderlying issue's last price	$4.05Underlying issue's last price	$4.20Underlying issue's last price	$4.00Underlying issue's last price	$-0.02Underlying issue's last price	354Underlying issue's last price	2,710Underlying issue's last price
DDOGNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$123.00	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$124.00	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	$2.66Out of the Money	$2.78Out of the Money	$2.70Out of the Money	$-0.55Out of the Money	275Out of the Money	3,389Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$6.70In the Money	$7.15In the Money	$7.10In the Money	$0.75In the Money	83In the Money	1,568In 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$126.00	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$127.00	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$128.00	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$129.00	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	$1.36Out of the Money	$1.43Out of the Money	$1.38Out of the Money	$-0.31Out of the Money	560Out of the Money	3,895Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$10.65In the Money	$10.95In the Money	$10.15In the Money	$0.00In the Money	---In the Money	3,213In 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$131.00	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$132.00	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$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	$0.64Out of the Money	$0.70Out of the Money	$0.66Out of the Money	$-0.22Out of the Money	399Out of the Money	6,781Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$14.55In the Money	$15.55In the Money	$22.65In the Money	$0.00In the Money	---In the Money	323In the Money
DDOGOut of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.13Out of the Money	103Out of the Money	6,316Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$18.10In the Money	$20.75In the Money	$21.30In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	$0.09Out of the Money	$0.24Out of the Money	$0.16Out of the Money	$0.04Out of the Money	5Out of the Money	4,421Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$23.05In the Money	$26.45In the Money	$22.60In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	23Out of the Money	1,956Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	$28.00In the Money	$31.85In the Money	$25.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3Out of the Money	953Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	$32.90In the Money	$36.85In the Money	$39.70In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,349Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	$38.05In the Money	$41.85In the Money	$33.60In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	$43.00In the Money	$46.85In the Money	$45.70In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money	Filter Table By Strike Price of$170.00	DDOGIn the Money	$48.00In the Money	$51.55In the Money	$41.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.33Out 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	$52.90In the Money	$56.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.91Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$180.00	DDOGIn the Money	$58.10In the Money	$61.75In the Money	$47.70In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.00Out of the Money	$1.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$185.00	DDOGIn the Money	$62.95In the Money	$66.85In the Money	$53.75In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$190.00	DDOGIn the Money	$68.10In the Money	$70.50In the Money	$57.05In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	877Out of the Money	Filter Table By Strike Price of$195.00	DDOGIn the Money	$72.95In the Money	$76.85In the Money	$62.25In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$200.00	DDOGIn the Money	$78.15In the Money	$81.30In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)