Stocks Options

LAST PRICE
113.7900
TODAY'S CHANGE (%)
Trending Down-1.2700 (-1.1038%)

Bid / Lots
113.6800/ 4
Ask / Lots
113.8000/ 2
Open / Previous Close
117.4500 / 115.0600
Day Range
Low 113.0800
High 117.7500
52 Week Range
Low 77.8100
High 138.6100
Volume
1,227,657
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 45.783

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	$43.10In the Money	$44.75In 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	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$38.05In the Money	$39.60In the Money	$0.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$33.00In the Money	$34.75In the Money	$0.00In 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	$1.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$32.00In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	DDOGOut of the Money	---Out of the Money	$1.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$31.50In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	DDOGOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$30.00In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$29.50In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$28.00In the Money	$29.75In the Money	$0.00In 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	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$27.05In the Money	$28.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$26.50In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	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	1,416Out of the Money
DDOGIn the Money	$25.55In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDOGIn the Money	$24.60In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$23.45In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$22.30In the Money	$23.30In the Money	$26.05In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$91.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$21.50In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	DDOGOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$20.20In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	DDOGOut of the Money	---Out of the Money	$0.76Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$19.55In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	DDOGOut of the Money	---Out of the Money	$0.76Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
DDOGIn the Money	$18.40In the Money	$19.25In the Money	$21.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$17.45In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
DDOGIn the Money	$16.45In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$15.40In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	DDOGOut of the Money	---Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
DDOGIn the Money	$14.50In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	DDOGOut of the Money	---Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DDOGIn the Money	$13.30In the Money	$14.40In the Money	$16.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	54Out of the Money	59Out of the Money
DDOGIn the Money	$12.35In the Money	$13.45In the Money	$16.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DDOGIn the Money	$11.40In the Money	$12.35In 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	$0.21Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$10.30In the Money	$11.55In the Money	$13.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$103.00	DDOGOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$-0.49Out of the Money	18Out of the Money	13Out of the Money
DDOGIn the Money	$9.45In the Money	$10.55In the Money	$9.93In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.12Out of the Money	$0.09Out of the Money	3Out of the Money	29Out of the Money
DDOGIn the Money	$8.65In the Money	$9.35In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
DDOGIn the Money	$7.90In the Money	$8.15In the Money	$9.10In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	$0.16Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.15Out of the Money	2Out of the Money	36Out of the Money
DDOGIn the Money	$6.90In the Money	$7.35In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$107.00	DDOGOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	1Out of the Money	78Out of the Money
DDOGIn the Money	$6.00In the Money	$6.30In the Money	$5.45In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.23Out of the Money	11Out of the Money	29Out of the Money
DDOGIn the Money	$5.10In the Money	$5.45In the Money	$8.54In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$109.00	DDOGOut of the Money	$0.38Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$0.12Out of the Money	116Out of the Money	189Out of the Money
DDOGIn the Money	$4.20In the Money	$4.45In the Money	$4.70In the Money	$0.00In the Money	3In the Money	76In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	$0.51Out of the Money	$0.76Out of the Money	$0.49Out of the Money	$0.06Out of the Money	24Out of the Money	157Out of the Money
DDOGIn the Money	$3.30In the Money	$4.40In the Money	$4.07In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$111.00	DDOGNear the Money	$0.56Near the Money	$0.98Near the Money	$0.58Near the Money	$0.06Near the Money	16Near the Money	89Near the Money
DDOGIn the Money	$2.79In the Money	$2.97In the Money	$4.40In the Money	$1.00In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$112.00	DDOGNear the Money	$0.98Near the Money	$1.08Near the Money	$1.42Near the Money	$0.62Near the Money	34Near the Money	132Near the Money
DDOGUnderlying issue's last price	$2.19Underlying issue's last price	$2.31Underlying issue's last price	$2.35Underlying issue's last price	$-0.61Underlying issue's last price	2Underlying issue's last price	54Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.36Underlying issue's last price	$1.43Underlying issue's last price	$1.19Underlying issue's last price	$0.16Underlying issue's last price	27Underlying issue's last price	169Underlying issue's last price
DDOGNear the Money	$1.64Near the Money	$1.74Near the Money	$1.97Near the Money	$-0.44Near the Money	21Near the Money	112Near the Money	Filter Table By Strike Price of$114.00	DDOGIn the Money	$1.80In the Money	$1.88In the Money	$1.83In the Money	$0.29In the Money	13In the Money	198In the Money
DDOGNear the Money	$1.18Near the Money	$1.30Near the Money	$1.50Near the Money	$-0.38Near the Money	612Near the Money	1,873Near the Money	Filter Table By Strike Price of$115.00	DDOGIn the Money	$2.35In the Money	$2.43In the Money	$2.11In the Money	$-0.19In the Money	6In the Money	228In the Money
DDOGNear the Money	$0.65Near the Money	$1.83Near the Money	$0.91Near the Money	$-0.52Near the Money	24Near the Money	285Near the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	$2.96In the Money	$3.65In the Money	$2.63In the Money	$0.25In the Money	26In the Money	58In the Money
DDOGOut of the Money	$0.50Out of the Money	$0.74Out of the Money	$0.70Out of the Money	$-0.08Out of the Money	13Out of the Money	154Out of the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$3.60In the Money	$3.90In the Money	$1.87In the Money	$-1.18In the Money	1In the Money	151In the Money
DDOGOut of the Money	$0.19Out of the Money	$0.43Out of the Money	$0.46Out of the Money	$-0.25Out of the Money	97Out of the Money	385Out of the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$4.40In the Money	$4.70In the Money	$3.43In the Money	$-0.75In the Money	1In the Money	20In the Money
DDOGOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$-0.18Out of the Money	68Out of the Money	283Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$5.30In the Money	$6.20In the Money	$4.80In the Money	$-0.23In the Money	9In the Money	9In the Money
DDOGOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.15Out of the Money	76Out of the Money	399Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$6.10In the Money	$7.15In the Money	$5.94In the Money	$0.00In the Money	---In the Money	6In the Money
DDOGOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	28Out of the Money	56Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$7.00In the Money	$7.65In the Money	$7.05In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	30Out of the Money	131Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$7.90In the Money	$8.50In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	---Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$8.90In the Money	$9.65In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money
DDOGOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.01Out of the Money	107Out of the Money	44Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$9.75In the Money	$10.60In the Money	$7.25In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.03Out of the Money	20Out of the Money	38Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$10.65In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	117Out of the Money	10Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$11.60In the Money	$12.70In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	$12.70In the Money	$13.60In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.77Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$13.65In the Money	$14.40In the Money	$13.15In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	$14.85In the Money	$15.60In the Money	$13.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$15.75In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.49Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$16.90In the Money	$17.60In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$17.90In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$1.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	$18.80In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$20.85In the Money	$21.50In the Money	$21.05In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$25.50In the Money	$27.05In the Money	$25.67In the Money	$0.00In the Money	---In the Money	9In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$30.30In the Money	$32.05In the Money	$30.69In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	$35.05In the Money	$37.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	$40.45In the Money	$41.60In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	$45.40In the Money	$47.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	$50.40In the Money	$51.85In the Money	$0.00In 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	$0.00Out 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	$55.50In the Money	$56.85In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	DDOGIn the Money	$60.35In the Money	$61.90In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)