Stocks Options

LAST PRICE
120.0700
TODAY'S CHANGE (%)
Trending Down-0.5400 (-0.4477%)

Bid / Lots
119.1500/ 1
Ask / Lots
120.1100/ 1
Open / Previous Close
119.8400 / 120.6100
Day Range
Low 119.8400
High 122.1100
52 Week Range
Low 77.8100
High 138.6100
Volume
2,069,484
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 49.979

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DDOGIn the Money	$51.50In the Money	$55.40In the Money	$52.93In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$65.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
DDOGIn the Money	$47.35In the Money	$51.30In the Money	$49.45In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	79Out of the Money	---Out of the Money
DDOGIn the Money	$38.10In the Money	$42.05In the Money	$41.50In the Money	$0.20In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$80.00	DDOGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
DDOGIn the Money	$34.00In the Money	$37.65In the Money	$36.50In the Money	$2.33In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$85.00	DDOGOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	7Out of the Money	---Out of the Money
DDOGIn the Money	$34.85In the Money	$38.20In the Money	$37.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	---Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.09Out of the Money	4Out of the Money	---Out of the Money
DDOGIn the Money	$24.00In the Money	$26.80In the Money	$25.27In the Money	$-1.28In the Money	3In the Money	---In 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	1Out of the Money	---Out of the Money
DDOGIn the Money	$18.30In the Money	$21.20In the Money	$20.42In the Money	$-1.33In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	192Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	73Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DDOGOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	42Out of the Money	---Out of the Money
DDOGIn the Money	$13.20In the Money	$17.00In the Money	$16.00In the Money	$-0.45In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	15Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	DDOGOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	90Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	---Out of the Money
DDOGIn the Money	$10.05In the Money	$13.70In the Money	$12.45In the Money	$4.85In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$109.00	DDOGOut of the Money	---Out of the Money	$1.38Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
DDOGIn the Money	$8.15In the Money	$12.10In the Money	$11.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	60Out of the Money	---Out of the Money
DDOGIn the Money	$5.90In the Money	$9.30In the Money	$7.70In the Money	$2.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	91Out of the Money	---Out of the Money
DDOGIn the Money	$6.10In the Money	$9.80In the Money	$8.65In the Money	$-0.45In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$112.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	51Out of the Money	---Out of the Money
DDOGIn the Money	$5.15In the Money	$8.90In the Money	$7.40In the Money	$1.71In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$113.00	DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	115Out of the Money	---Out of the Money
DDOGIn the Money	$5.05In the Money	$8.80In the Money	$7.00In the Money	$2.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$114.00	DDOGOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
DDOGIn the Money	$4.60In the Money	$5.90In the Money	$5.10In the Money	$-0.62In the Money	69In the Money	---In the Money	Filter Table By Strike Price of$115.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	---Out of the Money
DDOGIn the Money	$2.19In the Money	$5.10In the Money	$4.33In the Money	$-1.49In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$116.00	DDOGOut of the Money	---Out of the Money	$1.20Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	11Out of the Money	---Out of the Money
DDOGIn the Money	$2.03In the Money	$4.20In the Money	$3.00In the Money	$-1.55In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$117.00	DDOGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	22Out of the Money	---Out of the Money
DDOGIn the Money	$1.75In the Money	$2.50In the Money	$2.13In the Money	$-1.60In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$118.00	DDOGNear the Money	---Near the Money	$0.01Near the Money	$0.06Near the Money	$-0.09Near the Money	105Near the Money	---Near the Money
DDOGIn the Money	$0.71In the Money	$1.50In the Money	$1.25In the Money	$-1.49In the Money	186In the Money	---In the Money	Filter Table By Strike Price of$119.00	DDOGNear the Money	---Near the Money	$0.56Near the Money	$0.02Near the Money	$-0.30Near the Money	24Near the Money	---Near the Money
DDOGUnderlying issue's last price	$0.05Underlying issue's last price	$0.22Underlying issue's last price	$0.15Underlying issue's last price	$-1.16Underlying issue's last price	464Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$120.00Underlying issue's last price	DDOGUnderlying issue's last price	---Underlying issue's last price	$0.26Underlying issue's last price	$0.02Underlying issue's last price	$-0.58Underlying issue's last price	749Underlying issue's last price	---Underlying issue's last price
DDOGNear the Money	---Near the Money	$1.40Near the Money	$0.04Near the Money	$-0.71Near the Money	286Near the Money	---Near the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$0.49In the Money	$2.30In the Money	$0.80In the Money	$-0.20In the Money	132In the Money	---In the Money
DDOGNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.49Near the Money	266Near the Money	---Near the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$0.79In the Money	$3.80In the Money	$0.92In the Money	$-0.43In the Money	16In the Money	---In the Money
DDOGNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.22Near the Money	348Near the Money	---Near the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$1.32In the Money	$4.00In the Money	$3.04In the Money	$-1.86In the Money	130In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	84Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$3.05In the Money	$5.40In the Money	$3.65In the Money	$0.75In the Money	15In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$4.00In the Money	$5.20In the Money	$4.75In the Money	$0.63In the Money	22In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$4.95In the Money	$6.70In the Money	$4.68In the Money	$-0.47In the Money	1In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	$5.15In the Money	$8.80In the Money	$5.29In the Money	$-2.06In the Money	1In the Money	---In 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	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$6.90In the Money	$7.85In the Money	$8.60In the Money	$0.00In the Money	2In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	$8.60In the Money	$12.25In the Money	$11.35In the Money	$0.00In the Money	210In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$9.55In the Money	$13.25In the Money	$12.40In the Money	$0.37In the Money	160In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$8.35In the Money	$9.70In the Money	$10.45In the Money	$0.00In the Money	3In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$11.00In the Money	$14.90In the Money	$12.75In the Money	$0.00In the Money	1In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	$14.00In the Money	$17.45In the Money	$15.55In the Money	$0.00In the Money	190In the Money	---In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	DDOGIn the Money	$8.90In the Money	$12.00In the Money	$12.40In the Money	$0.00In the Money	2In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$13.95In the Money	$17.95In the Money	$18.50In the Money	$0.00In the Money	1In 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	800Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	DDOGIn the Money	$13.70In the Money	$14.10In the Money	$14.30In the Money	$0.00In the Money	5In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	DDOGIn the Money	$16.55In the Money	$20.05In the Money	$19.35In the Money	$0.00In the Money	4In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	DDOGIn the Money	$18.60In the Money	$20.15In the Money	$20.35In the Money	$0.00In the Money	11In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	DDOGIn the Money	$18.45In the Money	$22.20In the Money	$21.00In the Money	$0.00In the Money	15In 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	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$25.95In the Money	$28.55In the Money	$26.73In the Money	$0.00In the Money	130In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$30.40In the Money	$34.20In the Money	$31.85In the Money	$0.00In the Money	110In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	$29.75In the Money	$33.35In the Money	$30.75In the Money	$0.00In the Money	20In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	$40.35In the Money	$44.20In the Money	$41.61In the Money	$0.00In the Money	20In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	$29.00In the Money	$30.15In the Money	$32.00In the Money	$0.00In the Money	10In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	$50.85In the Money	$54.20In the Money	$51.50In the Money	$0.00In the Money	30In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	DDOGIn the Money	$41.15In the Money	$45.65In the Money	$42.00In the Money	$0.00In the Money	1In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	DDOGIn the Money	$41.85In the Money	$43.80In the Money	$41.50In the Money	$0.00In the Money	42In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	DDOGIn the Money	$46.95In the Money	$50.40In the Money	$50.59In the Money	$0.00In the Money	2In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	DDOGIn the Money	$51.45In the Money	$52.70In the Money	$51.95In the Money	$0.00In the Money	44In 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	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	DDOGIn the Money	$55.05In the Money	$57.95In the Money	$56.95In the Money	$0.00In the Money	30In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)