Stocks Options

LAST PRICE
115.3500
TODAY'S CHANGE (%)
Trending Up1.3700 (1.2020%)

Bid / Lots
115.3200/ 1
Ask / Lots
115.4100/ 2
Open / Previous Close
114.1900 / 113.9800
Day Range
Low 113.5300
High 115.6800
52 Week Range
Low 77.8100
High 138.6100
Volume
769,493
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 45.704

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	$44.95In the Money	$46.15In 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	$39.95In the Money	$41.10In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$34.65In the Money	$36.05In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$34.05In the Money	$35.10In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$33.05In the Money	$33.95In 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	$32.05In the Money	$33.05In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$30.95In the Money	$32.05In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$30.10In the Money	$31.05In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$29.00In the Money	$30.05In 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	$27.75In the Money	$29.00In 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	$27.10In the Money	$28.00In 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	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$26.10In the Money	$26.90In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$25.05In the Money	$25.95In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	$24.20In the Money	$24.85In 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	$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	$23.15In the Money	$23.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$22.20In the Money	$22.85In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$21.20In the Money	$21.80In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
DDOGIn the Money	$20.20In the Money	$20.85In 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	$0.87Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
DDOGIn the Money	$19.30In the Money	$19.85In 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	$0.79Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
DDOGIn the Money	$18.25In the Money	$19.00In 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	$0.79Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$17.25In the Money	$17.85In 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	$0.78Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
DDOGIn the Money	$16.30In the Money	$16.85In 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	$-0.06Out of the Money	500Out of the Money	28Out of the Money
DDOGIn the Money	$15.20In the Money	$16.00In 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	$14.35In the Money	$14.75In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DDOGIn the Money	$13.20In the Money	$13.85In 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	$0.02Out of the Money	$0.83Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$12.25In the Money	$12.90In 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	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
DDOGIn the Money	$11.15In the Money	$11.90In 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	$0.01Out of the Money	$0.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DDOGIn the Money	$9.90In the Money	$11.00In 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	$0.14Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
DDOGIn the Money	$9.30In the Money	$9.65In 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	---Out of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
DDOGIn the Money	$8.30In the Money	$8.95In 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	---Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
DDOGIn the Money	$7.35In the Money	$7.70In 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	---Out of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DDOGIn the Money	$6.45In the Money	$7.05In 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	$0.08Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	8Out of the Money	264Out of the Money
DDOGIn the Money	$4.80In the Money	$5.95In the Money	$5.30In the Money	$0.60In the Money	2In the Money	78In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.17Out of the Money	12Out of the Money	165Out of the Money
DDOGIn the Money	$4.60In the Money	$4.80In the Money	$4.10In the Money	$0.03In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
DDOGIn the Money	$3.75In the Money	$3.95In the Money	$4.40In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$112.00	DDOGOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.46Out of the Money	$-0.38Out of the Money	4Out of the Money	136Out of the Money
DDOGIn the Money	$3.00In the Money	$3.15In the Money	$3.10In the Money	$0.24In the Money	8In the Money	58In the Money	Filter Table By Strike Price of$113.00	DDOGNear the Money	$0.59Near the Money	$0.65Near the Money	$0.58Near the Money	$-0.35Near the Money	20Near the Money	198Near the Money
DDOGIn the Money	$2.32In the Money	$2.44In the Money	$2.43In the Money	$0.29In the Money	24In the Money	125In the Money	Filter Table By Strike Price of$114.00	DDOGNear the Money	$0.91Near the Money	$0.99Near the Money	$1.02Near the Money	$-0.42Near the Money	66Near the Money	571Near the Money
DDOGUnderlying issue's last price	$1.71Underlying issue's last price	$1.82Underlying issue's last price	$1.75Underlying issue's last price	$0.29Underlying issue's last price	24Underlying issue's last price	2,464Underlying issue's last price	Filter Table By Strike Price of$115.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.28Underlying issue's last price	$1.39Underlying issue's last price	$1.29Underlying issue's last price	$-0.43Underlying issue's last price	14Underlying issue's last price	228Underlying issue's last price
DDOGNear the Money	$1.20Near the Money	$1.29Near the Money	$1.25Near the Money	$0.28Near the Money	27Near the Money	331Near the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	$1.78In the Money	$1.86In the Money	$1.70In the Money	$-0.93In the Money	1In the Money	61In the Money
DDOGNear the Money	$0.84Near the Money	$0.87Near the Money	$0.89Near the Money	$0.08Near the Money	943Near the Money	172Near the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$2.34In the Money	$2.46In the Money	$2.96In the Money	$1.09In the Money	1In the Money	151In the Money
DDOGNear the Money	$0.51Near the Money	$0.57Near the Money	$0.64Near the Money	$0.03Near the Money	51Near the Money	465Near the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$3.00In the Money	$3.20In the Money	$3.43In the Money	$0.00In the Money	---In the Money	19In the Money
DDOGOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.14Out of the Money	12Out of the Money	344Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$3.80In the Money	$4.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	14In the Money
DDOGOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.05Out of the Money	58Out of the Money	426Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$4.25In the Money	$4.90In the Money	$5.10In the Money	$-0.84In the Money	1In the Money	6In the Money
DDOGOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	2Out of the Money	75Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$5.45In the Money	$5.85In the Money	$7.05In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$6.35In the Money	$6.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	---Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$7.35In the Money	$7.80In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money
DDOGOut of the Money	---Out of the Money	$0.11Out 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	$8.20In the Money	$9.20In the Money	$7.25In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.12Out 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	$9.30In the Money	$10.05In 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	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$10.30In the Money	$10.80In 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	$0.84Out 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	$11.20In the Money	$11.80In 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	$0.81Out 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	$12.25In the Money	$12.90In 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	$13.20In the Money	$13.75In 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	$14.10In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1,024Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$15.15In the Money	$15.80In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$16.35In the Money	$16.75In 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	$0.04Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1,772Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	$17.10In the Money	$17.90In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$19.25In the Money	$19.75In 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	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$24.10In the Money	$24.75In the Money	$25.67In the Money	$0.00In the Money	---In the Money	9In the Money
DDOGOut of the Money	---Out of the Money	$0.02Out 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	$29.05In the Money	$29.95In 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	$33.95In the Money	$34.95In 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	$39.00In the Money	$40.00In 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	$44.05In the Money	$44.90In 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$165.00	DDOGIn the Money	$49.20In the Money	$50.05In 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	$54.05In the Money	$55.00In 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	$59.00In the Money	$60.00In 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)