Stocks Options

LAST PRICE
111.9200
TODAY'S CHANGE (%)
Trending Down-4.5200 (-3.8818%)

Bid / Lots
111.9000/ 2
Ask / Lots
111.9700/ 1
Open / Previous Close
115.0100 / 116.4400
Day Range
Low 111.7100
High 116.6900
52 Week Range
Low 77.8100
High 138.6100
Volume
2,024,597
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 49.425

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	$40.75In the Money	$43.85In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
DDOGIn the Money	$35.95In the Money	$38.90In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
DDOGIn the Money	$31.05In the Money	$33.85In the Money	---In 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	$0.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
DDOGIn the Money	$25.85In the Money	$28.50In the Money	---In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DDOGIn the Money	$21.55In the Money	$22.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	20Out of the Money	122Out of the Money
DDOGIn the Money	$16.50In the Money	$17.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
DDOGIn the Money	$12.65In the Money	$13.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	DDOGOut of the Money	$0.01Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$11.75In the Money	$12.80In the Money	$17.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	55Out of the Money	29Out of the Money
DDOGIn the Money	$10.65In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DDOGIn the Money	$9.65In the Money	$10.90In the Money	---In the Money	$0.00In 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	$0.11Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	3Out of the Money	2Out of the Money
DDOGIn the Money	$8.40In the Money	$9.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DDOGOut of the Money	$0.01Out of the Money	$1.14Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
DDOGIn the Money	$7.65In the Money	$8.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	$0.02Out of the Money	$0.84Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
DDOGIn the Money	$6.45In the Money	$7.95In the Money	$16.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.01Out of the Money	2Out of the Money	4,643Out of the Money
DDOGIn the Money	$5.30In the Money	$6.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	$0.21Out of the Money	$0.38Out of the Money	$0.27Out of the Money	$0.18Out of the Money	1,000Out of the Money	75Out of the Money
DDOGIn the Money	$4.45In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	DDOGOut of the Money	$0.32Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
DDOGIn the Money	$4.25In the Money	$4.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	$0.48Out of the Money	$0.62Out of the Money	$0.47Out of the Money	$0.39Out of the Money	10Out of the Money	708Out of the Money
DDOGIn the Money	$3.10In the Money	$3.85In the Money	$12.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	DDOGNear the Money	$0.71Near the Money	$0.80Near the Money	$0.82Near the Money	$0.69Near the Money	83Near the Money	383Near the Money
DDOGIn the Money	$2.44In the Money	$3.25In the Money	$7.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$110.00	DDOGNear the Money	$0.86Near the Money	$1.16Near the Money	$1.02Near the Money	$0.77Near the Money	712Near the Money	514Near the Money
DDOGUnderlying issue's last price	$1.77Underlying issue's last price	$2.78Underlying issue's last price	$5.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.35Underlying issue's last price	$1.66Underlying issue's last price	$1.41Underlying issue's last price	$1.05Underlying issue's last price	179Underlying issue's last price	817Underlying issue's last price
DDOGNear the Money	$1.83Near the Money	$2.03Near the Money	$2.00Near the Money	$-3.35Near the Money	227Near the Money	68Near the Money	Filter Table By Strike Price of$112.00	DDOGIn the Money	$1.81In the Money	$2.16In the Money	$1.54In the Money	$1.14In the Money	34In the Money	200In the Money
DDOGNear the Money	$1.37Near the Money	$1.61Near the Money	$1.69Near the Money	$-2.06Near the Money	141Near the Money	52Near the Money	Filter Table By Strike Price of$113.00	DDOGIn the Money	$2.36In the Money	$2.62In the Money	$2.54In the Money	$1.76In the Money	28In the Money	258In the Money
DDOGNear the Money	$1.03Near the Money	$1.19Near the Money	$1.27Near the Money	$-2.78Near the Money	177Near the Money	77Near the Money	Filter Table By Strike Price of$114.00	DDOGIn the Money	$2.99In the Money	$3.20In the Money	$2.73In the Money	$1.73In the Money	146In the Money	423In the Money
DDOGOut of the Money	$0.66Out of the Money	$0.84Out of the Money	$0.79Out of the Money	$-2.21Out of the Money	286Out of the Money	216Out of the Money	Filter Table By Strike Price of$115.00	DDOGIn the Money	$3.70In the Money	$4.50In the Money	$3.90In the Money	$2.47In the Money	62In the Money	492In the Money
DDOGOut of the Money	$0.52Out of the Money	$0.62Out of the Money	$0.54Out of the Money	$-1.86Out of the Money	23Out of the Money	159Out of the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	$3.55In the Money	$5.40In the Money	$4.68In the Money	$3.02In the Money	5In the Money	143In the Money
DDOGOut of the Money	$0.28Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$-1.44Out of the Money	316Out of the Money	855Out of the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$5.20In the Money	$5.60In the Money	$5.35In the Money	$2.95In the Money	121In the Money	329In the Money
DDOGOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-1.16Out of the Money	1,551Out of the Money	165Out of the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$5.70In the Money	$6.80In the Money	$5.37In the Money	$2.90In the Money	14In the Money	596In the Money
DDOGOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.28Out of the Money	$-0.75Out of the Money	12Out of the Money	194Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$6.90In the Money	$7.40In the Money	$6.00In the Money	$2.40In the Money	15In the Money	482In the Money
DDOGOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.60Out of the Money	92Out of the Money	495Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$7.40In the Money	$8.95In the Money	$4.25In the Money	$0.34In the Money	11In the Money	967In the Money
DDOGOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.57Out of the Money	21Out of the Money	1,424Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$8.55In the Money	$10.45In the Money	$8.95In the Money	$3.84In the Money	16In the Money	399In the Money
DDOGOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.34Out of the Money	35Out of the Money	514Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$9.55In the Money	$10.35In the Money	$7.90In the Money	$1.85In the Money	13In the Money	199In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.57Out of the Money	9Out of the Money	134Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$10.55In the Money	$12.10In the Money	$10.07In the Money	$3.57In the Money	17In the Money	292In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	4Out of the Money	991Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$11.65In the Money	$12.20In the Money	$9.97In the Money	$2.62In the Money	12In the Money	148In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	12Out of the Money	372Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$12.65In the Money	$13.50In the Money	$10.86In the Money	$2.37In the Money	11In the Money	83In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	4Out of the Money	531Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$13.75In the Money	$14.25In the Money	$11.88In the Money	$3.43In the Money	10In the Money	1,741In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.92Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	$14.35In the Money	$15.45In the Money	$8.90In the Money	$0.00In the Money	---In the Money	35In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	10Out of the Money	395Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$15.45In the Money	$16.30In the Money	$10.87In the Money	$0.00In the Money	---In the Money	336In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.05Out of the Money	$0.01Out of the Money	13Out of the Money	580Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	$16.15In the Money	$17.25In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	43Out of the Money	2,564Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$17.60In the Money	$18.30In the Money	$13.15In the Money	$0.00In the Money	---In the Money	8In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$17.85In the Money	$19.50In the Money	$7.30In the Money	$0.00In the Money	---In the Money	48In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	339Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$19.05In the Money	$20.50In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	$20.35In the Money	$21.55In the Money	$18.66In the Money	$0.00In the Money	---In the Money	92In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	541Out of the Money	Filter Table By Strike Price of$134.00	DDOGIn the Money	$20.80In the Money	$22.80In the Money	$15.51In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,134Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$21.75In the Money	$24.25In the Money	$6.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,002Out of the Money	Filter Table By Strike Price of$136.00	DDOGIn the Money	$22.70In the Money	$24.65In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,346Out of the Money	Filter Table By Strike Price of$137.00	DDOGIn the Money	$23.50In the Money	$25.65In the Money	$6.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$138.00	DDOGIn the Money	$24.20In the Money	$27.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$139.00	DDOGIn the Money	$25.20In the Money	$27.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$26.20In the Money	$28.60In the Money	$10.23In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$141.00	DDOGIn the Money	$27.15In the Money	$29.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money	Filter Table By Strike Price of$142.00	DDOGIn the Money	$28.15In the Money	$30.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	DDOGIn the Money	$29.15In the Money	$31.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$144.00	DDOGIn the Money	$30.15In the Money	$32.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,878Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$31.15In the Money	$33.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$146.00	DDOGIn the Money	$32.20In the Money	$35.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$147.00	DDOGIn the Money	$33.25In the Money	$35.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	---Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	DDOGIn the Money	$34.15In the Money	$36.70In the Money	---In 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	$0.00Out of the Money	12Out of the Money	1,521Out of the Money	Filter Table By Strike Price of$149.00	DDOGIn the Money	$35.15In the Money	$38.00In the Money	---In 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	$0.00Out of the Money	2Out of the Money	170Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	$36.15In the Money	$38.95In the Money	---In the Money	$0.00In 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	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	$41.20In the Money	$44.15In the Money	---In the Money	$0.00In 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	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	$46.15In the Money	$49.00In the Money	---In the Money	$0.00In 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	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	$51.15In the Money	$54.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	DDOGIn the Money	$56.15In the Money	$59.10In the Money	---In the Money	$0.00In 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	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$175.00	DDOGIn the Money	$61.15In the Money	$63.75In the Money	---In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)