Stocks Options

LAST PRICE
114.6600
TODAY'S CHANGE (%)
Trending Up0.4600 (0.4028%)

Bid / Lots
114.6300/ 1
Ask / Lots
114.6900/ 1
Open / Previous Close
114.2000 / 114.2000
Day Range
Low 113.9500
High 115.3200
52 Week Range
Low 77.8100
High 138.6100
Volume
531,871
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 45.834

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	$44.30In the Money	$45.35In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$39.45In the Money	$40.30In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$34.35In the Money	$35.35In 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	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$33.45In the Money	$34.30In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$32.40In the Money	$33.35In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$31.45In the Money	$32.35In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$30.35In the Money	$31.35In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$29.40In the Money	$30.20In 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	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$28.45In the Money	$29.25In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$27.35In the Money	$28.30In 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	$26.40In the Money	$27.30In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDOGIn the Money	$25.45In the Money	$26.20In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$24.20In the Money	$25.20In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$23.55In the Money	$24.20In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$22.55In the Money	$23.25In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$21.40In the Money	$22.15In 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	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$20.60In the Money	$21.20In 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	$0.65Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
DDOGIn the Money	$19.60In the Money	$20.25In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$18.65In the Money	$19.20In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
DDOGIn the Money	$17.60In the Money	$18.25In 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	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$16.55In the Money	$17.15In 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	$0.01Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
DDOGIn the Money	$15.65In the Money	$16.25In 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	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DDOGIn the Money	$14.65In the Money	$15.15In 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	$0.01Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
DDOGIn the Money	$13.65In the Money	$14.20In 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	$0.02Out of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DDOGIn the Money	$12.65In the Money	$13.15In 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	$0.50Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$11.65In the Money	$12.25In 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	$0.02Out of the Money	$0.54Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DDOGIn the Money	$10.55In the Money	$11.15In 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	$0.03Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
DDOGIn the Money	$9.65In the Money	$10.30In 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	$0.07Out of the Money	$0.43Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
DDOGIn the Money	$8.75In the Money	$9.00In 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	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	7Out of the Money	30Out of the Money
DDOGIn the Money	$7.80In the Money	$8.15In 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	$0.13Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	22Out of the Money	57Out of the Money
DDOGIn the Money	$6.85In the Money	$7.10In 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	$0.19Out of the Money	$0.23Out of the Money	$0.26Out of the Money	$-0.07Out of the Money	1Out of the Money	30Out of the Money
DDOGIn the Money	$5.95In the Money	$6.20In 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	$0.27Out of the Money	$0.32Out of the Money	$0.35Out of the Money	$-0.09Out of the Money	17Out of the Money	184Out of the Money
DDOGIn the Money	$5.10In the Money	$5.30In the Money	$5.15In the Money	$0.85In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$-0.23Out of the Money	50Out of the Money	141Out of the Money
DDOGIn the Money	$4.25In the Money	$4.45In the Money	$4.07In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.31Out of the Money	7Out of the Money	83Out of the Money
DDOGIn the Money	$3.45In the Money	$3.65In the Money	$3.40In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$112.00	DDOGNear the Money	$0.77Near the Money	$0.83Near the Money	$0.80Near the Money	$-0.33Near the Money	10Near the Money	122Near the Money
DDOGIn the Money	$2.81In the Money	$2.90In the Money	$2.88In the Money	$0.09In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$113.00	DDOGNear the Money	$1.06Near the Money	$1.13Near the Money	$1.05Near the Money	$-0.44Near the Money	28Near the Money	169Near the Money
DDOGUnderlying issue's last price	$2.19Underlying issue's last price	$2.27Underlying issue's last price	$2.30Underlying issue's last price	$-0.05Underlying issue's last price	14Underlying issue's last price	107Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.44Underlying issue's last price	$1.49Underlying issue's last price	$1.53Underlying issue's last price	$-0.33Underlying issue's last price	5Underlying issue's last price	121Underlying issue's last price
DDOGNear the Money	$1.66Near the Money	$1.71Near the Money	$1.73Near the Money	$-0.05Near the Money	150Near the Money	1,851Near the Money	Filter Table By Strike Price of$115.00	DDOGIn the Money	$1.92In the Money	$1.96In the Money	$1.89In the Money	$-0.40In the Money	90In the Money	147In the Money
DDOGNear the Money	$1.22Near the Money	$1.27Near the Money	$1.24Near the Money	$-0.11Near the Money	105Near the Money	245Near the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	$2.46In the Money	$2.53In the Money	$2.44In the Money	$-0.50In the Money	3In the Money	61In the Money
DDOGNear the Money	$0.89Near the Money	$0.92Near the Money	$0.95Near the Money	$-0.06Near the Money	48Near the Money	143Near the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$3.05In the Money	$3.25In the Money	$3.05In the Money	$-0.59In the Money	1In the Money	151In the Money
DDOGOut of the Money	$0.61Out of the Money	$0.66Out of the Money	$0.68Out of the Money	$-0.06Out of the Money	77Out of the Money	293Out of the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$3.70In the Money	$4.00In the Money	$4.18In the Money	$-0.36In the Money	1In the Money	20In the Money
DDOGOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.04Out of the Money	71Out of the Money	229Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$4.50In the Money	$4.80In the Money	$5.03In the Money	$0.00In the Money	---In the Money	9In the Money
DDOGOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.05Out of the Money	60Out of the Money	340Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$5.45In the Money	$5.65In the Money	$5.56In the Money	$0.00In the Money	---In the Money	5In the Money
DDOGOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	8Out of the Money	40Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$6.30In the Money	$6.60In the Money	$7.09In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	12Out of the Money	132Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$7.00In the Money	$7.55In the Money	$6.10In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	3Out of the Money	64Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$8.05In the Money	$8.70In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money
DDOGOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	12Out of the Money	40Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$9.20In the Money	$9.50In the Money	$7.25In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	17Out of the Money	24Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$9.95In the Money	$10.55In 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	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$10.95In the Money	$11.55In 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	$0.50Out 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	$11.85In the Money	$12.50In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$12.90In the Money	$13.50In the Money	$13.15In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.50Out 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	$13.90In the Money	$14.45In the Money	$13.45In the Money	$0.00In the Money	---In the Money	---In 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	12Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$14.95In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.50Out 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	$15.90In the Money	$16.50In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.50Out 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$132.00	DDOGIn the Money	$16.90In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.50Out 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	$18.00In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$19.85In the Money	$20.45In the Money	$21.05In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$24.90In the Money	$25.70In the Money	$25.67In the Money	$0.00In the Money	---In the Money	9In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out 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$145.00	DDOGIn the Money	$29.85In the Money	$30.70In 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	$34.80In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out 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	$39.85In the Money	$40.75In 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	$44.80In the Money	$45.75In 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	$49.80In the Money	$50.80In 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	$54.75In the Money	$55.60In 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$175.00	DDOGIn the Money	$59.80In the Money	$60.70In 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)