Stocks Options

LAST PRICE
116.0100
TODAY'S CHANGE (%)
Trending Down-1.3000 (-1.1082%)

Bid / Lots
115.8600/ 11
Ask / Lots
116.5000/ 2
Open / Previous Close
116.6300 / 117.3100
Day Range
Low 115.5600
High 117.5000
52 Week Range
Low 77.8100
High 138.6100
Volume
2,546,109
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 45.734

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	$45.25In the Money	$46.90In the Money	$47.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	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	2Out of the Money
DDOGIn the Money	$40.55In the Money	$41.65In the Money	$34.70In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$75.00	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
DDOGIn the Money	$35.10In the Money	$37.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$30.25In the Money	$32.20In 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	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$25.35In 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$90.00	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
DDOGIn the Money	$23.90In the Money	$24.25In the Money	$24.20In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$92.00	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
DDOGIn the Money	$22.85In 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$93.00	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
DDOGIn the Money	$21.80In the Money	$22.40In the Money	$19.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	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	12Out of the Money
DDOGIn the Money	$19.75In the Money	$21.40In the Money	$19.54In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$95.00	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	9Out of the Money
DDOGIn the Money	$19.85In the Money	$20.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$18.55In the Money	$20.30In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
DDOGIn the Money	$17.90In the Money	$18.30In 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	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDOGIn the Money	$16.80In the Money	$17.40In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DDOGIn the Money	$14.10In the Money	$16.25In the Money	$8.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,246Out of the Money
DDOGIn the Money	$14.90In the Money	$15.40In the Money	$8.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DDOGIn the Money	$13.75In the Money	$14.30In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	5,426Out of the Money
DDOGIn the Money	$12.90In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DDOGOut of the Money	---Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	$11.85In the Money	$12.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,134Out of the Money
DDOGIn the Money	$9.65In the Money	$11.25In the Money	$11.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	59Out of the Money	118Out of the Money
DDOGIn the Money	$8.80In the Money	$10.30In the Money	$10.20In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	5Out of the Money	38Out of the Money
DDOGIn the Money	$8.85In the Money	$10.25In the Money	$9.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$107.00	DDOGOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DDOGIn the Money	$7.90In the Money	$8.35In the Money	$6.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
DDOGIn the Money	$7.00In the Money	$8.35In the Money	$7.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$109.00	DDOGOut of the Money	$0.02Out of the Money	$0.36Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
DDOGIn the Money	$6.00In the Money	$7.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	215Out of the Money
DDOGIn the Money	$4.90In the Money	$6.25In the Money	$5.45In the Money	$-0.88In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	94Out of the Money	98Out of the Money
DDOGIn the Money	$4.10In the Money	$4.40In the Money	$3.51In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$112.00	DDOGOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.02Out of the Money	4Out of the Money	100Out of the Money
DDOGIn the Money	$3.25In the Money	$4.45In the Money	$3.49In the Money	$-0.52In the Money	8In the Money	86In the Money	Filter Table By Strike Price of$113.00	DDOGOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	44Out of the Money	102Out of the Money
DDOGIn the Money	$2.46In the Money	$2.60In the Money	$2.82In the Money	$-0.82In the Money	5In the Money	291In the Money	Filter Table By Strike Price of$114.00	DDOGNear the Money	$0.44Near the Money	$0.49Near the Money	$0.35Near the Money	$-0.02Near the Money	62Near the Money	197Near the Money
DDOGIn the Money	$1.78In the Money	$1.86In the Money	$1.90In the Money	$-1.50In the Money	520In the Money	302In the Money	Filter Table By Strike Price of$115.00	DDOGNear the Money	$0.71Near the Money	$0.76Near the Money	$0.70Near the Money	$0.14Near the Money	49Near the Money	331Near the Money
DDOGUnderlying issue's last price	$1.19Underlying issue's last price	$1.25Underlying issue's last price	$1.18Underlying issue's last price	$-1.08Underlying issue's last price	42Underlying issue's last price	1,152Underlying issue's last price	Filter Table By Strike Price of$116.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.11Underlying issue's last price	$1.17Underlying issue's last price	$1.11Underlying issue's last price	$0.26Underlying issue's last price	58Underlying issue's last price	100Underlying issue's last price
DDOGNear the Money	$0.73Near the Money	$0.80Near the Money	$0.93Near the Money	$-0.46Near the Money	72Near the Money	335Near the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$1.64In the Money	$1.74In the Money	$1.44In the Money	$0.08In the Money	25In the Money	99In the Money
DDOGNear the Money	$0.41Near the Money	$0.47Near the Money	$0.45Near the Money	$-0.48Near the Money	1,699Near the Money	2,832Near the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$2.13In the Money	$2.50In the Money	$2.22In the Money	$0.35In the Money	42In the Money	31In the Money
DDOGNear the Money	$0.22Near the Money	$0.29Near the Money	$0.33Near the Money	$-0.30Near the Money	26Near the Money	173Near the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$3.10In the Money	$3.35In the Money	$2.88In the Money	$0.86In the Money	2In the Money	11In the Money
DDOGOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-0.29Out of the Money	370Out of the Money	423Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$3.00In the Money	$4.25In the Money	$3.75In the Money	$0.83In the Money	4In the Money	62In the Money
DDOGOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	67Out of the Money	181Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$3.95In the Money	$5.25In the Money	$4.86In the Money	$-1.59In the Money	1In the Money	6In the Money
DDOGOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	8Out of the Money	237Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$5.10In the Money	$6.20In the Money	$5.61In the Money	$-0.45In the Money	3In the Money	17In the Money
DDOGOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	5Out of the Money	52Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$6.70In the Money	$7.15In the Money	$6.90In the Money	$0.00In the Money	---In the Money	9In the Money
DDOGOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$7.75In the Money	$9.15In the Money	$13.10In the Money	$0.00In the Money	---In the Money	18In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	327Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$8.65In the Money	$9.15In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$7.90In the Money	$10.20In the Money	$9.70In the Money	$-0.85In the Money	9In the Money	2In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	119Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	$10.70In the Money	$11.35In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$10.70In the Money	$13.15In the Money	$11.90In the Money	$0.00In the Money	11In the Money	31In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	$12.55In the Money	$14.45In the Money	$12.90In the Money	$-5.35In the Money	3In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$13.40In the Money	$15.15In the Money	$16.75In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$14.80In the Money	$15.45In the Money	$14.95In the Money	$-5.00In the Money	1In the Money	6In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$15.75In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	219Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$18.80In the Money	$19.25In the Money	$18.70In the Money	$18.70In the Money	6In 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	252Out of the Money	7Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$22.80In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,235Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$27.70In the Money	$30.10In 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$150.00	DDOGIn the Money	$33.10In the Money	$34.80In 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$155.00	DDOGIn the Money	$37.45In the Money	$39.60In 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	$42.20In the Money	$45.00In 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$165.00	DDOGIn the Money	$48.15In the Money	$49.60In 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$170.00	DDOGIn the Money	$52.35In the Money	$55.00In the Money	$60.05In 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	$58.20In the Money	$59.65In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)