Stocks Options

LAST PRICE
117.4100
TODAY'S CHANGE (%)
Trending Up1.1900 (1.0239%)

Bid / Lots
117.4000/ 2
Ask / Lots
117.5000/ 2
Open / Previous Close
115.2600 / 116.2200
Day Range
Low 115.1700
High 117.5800
52 Week Range
Low 77.8100
High 138.6100
Volume
1,862,975
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 45.650

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	$46.50In the Money	$48.00In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$41.00In the Money	$43.10In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$36.60In the Money	$38.05In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$35.60In the Money	$37.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$34.65In the Money	$36.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$33.40In the Money	$35.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$32.65In the Money	$34.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$31.55In the Money	$33.00In 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	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$30.60In the Money	$32.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$29.65In the Money	$30.90In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,417Out of the Money
DDOGIn the Money	$28.55In the Money	$29.95In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$27.60In the Money	$28.95In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$26.75In the Money	$27.95In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	$25.60In the Money	$26.85In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$24.70In the Money	$25.85In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$23.70In the Money	$24.75In 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	$1.47Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$22.90In the Money	$23.70In 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	$0.95Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
DDOGIn the Money	$21.80In the Money	$22.75In 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	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
DDOGIn the Money	$20.60In the Money	$21.75In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
DDOGIn the Money	$19.60In the Money	$20.65In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$18.55In the Money	$19.80In 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	$0.95Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
DDOGIn the Money	$17.70In the Money	$18.75In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
DDOGIn the Money	$16.60In the Money	$17.75In 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	---Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
DDOGIn the Money	$15.85In the Money	$16.75In 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	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	10Out of the Money
DDOGIn the Money	$14.80In the Money	$15.80In 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	$0.01Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$-1.69Out of the Money	100Out of the Money	2Out of the Money
DDOGIn the Money	$13.65In the Money	$14.80In 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	$0.01Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
DDOGIn the Money	$12.80In the Money	$13.75In 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	---Out of the Money	$0.83Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DDOGIn the Money	$11.95In the Money	$12.70In 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	$0.01Out of the Money	$0.86Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
DDOGIn the Money	$10.50In the Money	$11.70In 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	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.23Out of the Money	1Out of the Money	35Out of the Money
DDOGIn the Money	$9.95In the Money	$11.05In 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	$0.01Out of the Money	$0.93Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
DDOGIn the Money	$9.20In the Money	$9.90In 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	$0.02Out of the Money	$0.55Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DDOGIn the Money	$6.80In the Money	$8.65In 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	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	14Out of the Money	222Out of the Money
DDOGIn the Money	$7.00In the Money	$7.85In the Money	$6.00In the Money	$0.70In the Money	2In the Money	79In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	2Out of the Money	157Out of the Money
DDOGIn the Money	$5.25In the Money	$7.00In the Money	$5.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	1Out of the Money	91Out of the Money
DDOGIn the Money	$5.35In the Money	$5.70In the Money	$4.10In the Money	$-0.60In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$112.00	DDOGOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	14Out of the Money	234Out of the Money
DDOGIn the Money	$4.45In the Money	$4.85In the Money	$3.12In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$113.00	DDOGOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.38Out of the Money	1Out of the Money	189Out of the Money
DDOGIn the Money	$3.55In the Money	$3.75In the Money	$3.75In the Money	$0.83In the Money	3In the Money	136In the Money	Filter Table By Strike Price of$114.00	DDOGOut of the Money	$0.12Out of the Money	$0.29Out of the Money	$0.33Out of the Money	$-0.20Out of the Money	9Out of the Money	593Out of the Money
DDOGIn the Money	$2.67In the Money	$3.05In the Money	$1.44In the Money	$-0.73In the Money	1In the Money	2,052In the Money	Filter Table By Strike Price of$115.00	DDOGNear the Money	$0.35Near the Money	$0.47Near the Money	$0.45Near the Money	$-0.46Near the Money	51Near the Money	234Near the Money
DDOGIn the Money	$1.91In the Money	$2.31In the Money	$2.05In the Money	$0.47In the Money	18In the Money	362In the Money	Filter Table By Strike Price of$116.00	DDOGNear the Money	$0.23Near the Money	$0.85Near the Money	$0.65Near the Money	$-0.63Near the Money	25Near the Money	64Near the Money
DDOGUnderlying issue's last price	$1.38Underlying issue's last price	$1.54Underlying issue's last price	$1.35Underlying issue's last price	$0.24Underlying issue's last price	487Underlying issue's last price	760Underlying issue's last price	Filter Table By Strike Price of$117.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.01Underlying issue's last price	$1.15Underlying issue's last price	$1.20Underlying issue's last price	$-0.51Underlying issue's last price	41Underlying issue's last price	151Underlying issue's last price
DDOGNear the Money	$0.79Near the Money	$1.02Near the Money	$0.88Near the Money	$0.14Near the Money	33Near the Money	433Near the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$1.23In the Money	$1.76In the Money	$2.45In the Money	$0.00In the Money	---In the Money	18In the Money
DDOGNear the Money	$0.57Near the Money	$0.68Near the Money	$0.50Near the Money	$0.08Near the Money	90Near the Money	358Near the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$1.97In the Money	$2.39In the Money	$4.80In the Money	$0.00In the Money	---In the Money	14In the Money
DDOGNear the Money	$0.34Near the Money	$0.46Near the Money	$0.32Near the Money	$0.02Near the Money	25Near the Money	595Near the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$2.84In the Money	$3.65In the Money	$3.01In the Money	$-0.99In the Money	6In the Money	7In the Money
DDOGOut of the Money	$0.19Out of the Money	$0.28Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	17Out of the Money	78Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$3.65In the Money	$3.90In the Money	$7.05In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$4.30In the Money	$4.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	---Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$5.00In the Money	$5.80In 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	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$6.40In the Money	$7.65In the Money	$7.25In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$7.30In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$8.25In the Money	$9.20In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.92Out 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	$9.20In the Money	$10.30In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.88Out 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	$10.35In the Money	$11.50In the Money	$13.15In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	$0.01Out 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	$11.20In the Money	$13.05In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	101Out of the Money	12Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$12.35In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.79Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,024Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$13.20In the Money	$14.25In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$14.35In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	43Out of the Money	1,772Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	$15.30In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	15Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$17.25In the Money	$18.25In the Money	$21.05In the Money	$0.00In the Money	---In the Money	7In 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	63Out of the Money	83Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$22.45In the Money	$23.30In 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	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$27.00In the Money	$28.55In 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	$31.85In the Money	$33.55In 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	$0.01Out 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	$37.10In the Money	$38.50In 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	$42.00In the Money	$43.55In 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	$46.95In the Money	$48.55In 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	$51.95In the Money	$53.90In 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	$56.70In the Money	$59.50In 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)