Stocks Options

LAST PRICE
113.7000
TODAY'S CHANGE (%)
Trending Down-2.3100 (-1.9912%)

Bid / Lots
113.6900/ 1
Ask / Lots
113.7500/ 2
Open / Previous Close
118.2000 / 116.0100
Day Range
Low 113.1000
High 118.2300
52 Week Range
Low 77.8100
High 138.6100
Volume
730,474
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 45.734

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	$43.05In the Money	$44.50In 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	$38.25In the Money	$39.10In 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	$33.15In the Money	$34.10In 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	$28.05In the Money	$29.60In 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	$23.55In the Money	$24.25In 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	$21.40In the Money	$22.05In 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	$20.45In the Money	$21.05In 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	$19.45In the Money	$20.00In 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	$18.60In the Money	$18.95In the Money	$19.67In the Money	$0.13In the Money	1In 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	$17.60In the Money	$18.05In 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	$16.55In the Money	$16.95In 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	$15.55In the Money	$16.15In 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	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDOGIn the Money	$14.45In the Money	$15.20In 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	$13.45In the Money	$14.15In 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	$12.65In the Money	$13.05In 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	$11.55In the Money	$12.00In 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	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,425Out of the Money
DDOGIn the Money	$10.50In the Money	$11.05In 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	$0.38Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	$9.55In the Money	$10.00In 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	$0.39Out 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	$8.50In the Money	$9.10In 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	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
DDOGIn the Money	$7.50In the Money	$8.05In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	1Out of the Money	39Out of the Money
DDOGIn the Money	$6.20In the Money	$8.30In 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	$0.06Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	2Out of the Money	18Out of the Money
DDOGIn the Money	$4.55In the Money	$5.95In 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	---Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
DDOGIn the Money	$4.30In the Money	$4.90In 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	---Out of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
DDOGIn the Money	$3.75In the Money	$3.95In 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	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.04Out of the Money	6Out of the Money	215Out of the Money
DDOGIn the Money	$2.85In the Money	$3.00In the Money	$2.61In the Money	$-2.84In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$111.00	DDOGNear the Money	$0.15Near the Money	$0.19Near the Money	$0.18Near the Money	$0.09Near the Money	7Near the Money	136Near the Money
DDOGIn the Money	$1.58In the Money	$2.18In the Money	$3.51In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$112.00	DDOGNear the Money	$0.31Near the Money	$0.38Near the Money	$0.42Near the Money	$0.26Near the Money	18Near the Money	104Near the Money
DDOGUnderlying issue's last price	$1.24Underlying issue's last price	$1.49Underlying issue's last price	$1.50Underlying issue's last price	$-1.99Underlying issue's last price	30Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$113.00Underlying issue's last price	DDOGUnderlying issue's last price	$0.60Underlying issue's last price	$0.74Underlying issue's last price	$0.33Underlying issue's last price	$0.12Underlying issue's last price	41Underlying issue's last price	123Underlying issue's last price
DDOGNear the Money	$0.78Near the Money	$0.98Near the Money	$0.98Near the Money	$-1.84Near the Money	17Near the Money	288Near the Money	Filter Table By Strike Price of$114.00	DDOGIn the Money	$1.03In the Money	$1.36In the Money	$1.10In the Money	$0.75In the Money	70In the Money	248In the Money
DDOGNear the Money	$0.40Near the Money	$0.47Near the Money	$0.54Near the Money	$-1.36Near the Money	9Near the Money	799Near the Money	Filter Table By Strike Price of$115.00	DDOGIn the Money	$1.62In the Money	$1.72In the Money	$1.66In the Money	$0.96In the Money	158In the Money	346In the Money
DDOGNear the Money	$0.18Near the Money	$0.22Near the Money	$0.30Near the Money	$-0.88Near the Money	16Near the Money	1,161Near the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	$2.34In the Money	$2.57In the Money	$2.15In the Money	$1.04In the Money	9In the Money	107In the Money
DDOGOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$-0.78Out of the Money	28Out of the Money	345Out of the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$3.25In the Money	$3.45In the Money	$1.55In the Money	$0.11In the Money	1In the Money	93In the Money
DDOGOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	1,505Out of the Money	4,243Out of the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$4.15In the Money	$4.60In the Money	$2.22In the Money	$0.00In the Money	---In the Money	64In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.29Out of the Money	17Out of the Money	187Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$5.10In the Money	$5.40In the Money	$2.88In the Money	$0.00In the Money	---In the Money	10In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	52Out of the Money	510Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$6.00In the Money	$6.45In the Money	$3.75In the Money	$0.00In the Money	---In the Money	62In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	8Out of the Money	164Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$6.75In the Money	$7.55In the Money	$4.86In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.01Out of the Money	3Out of the Money	233Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$8.00In the Money	$8.55In the Money	$5.61In the Money	$0.00In the Money	---In the Money	15In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$8.95In the Money	$9.40In the Money	$8.51In the Money	$1.61In the Money	1In the Money	9In the Money
DDOGOut of the Money	---Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.02Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$10.10In the Money	$10.50In the Money	$7.35In the Money	$-5.75In the Money	1In the Money	18In the Money
DDOGOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$10.90In the Money	$11.45In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$12.05In the Money	$12.60In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.67Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	$12.90In the Money	$13.55In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.66Out 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	$13.65In the Money	$14.45In the Money	$11.90In the Money	$0.00In the Money	---In the Money	23In the Money
DDOGOut of the Money	---Out of the Money	$0.73Out 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	$15.00In the Money	$15.50In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.23Out 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	$15.95In the Money	$16.55In the Money	$16.75In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.73Out 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	$17.00In the Money	$17.55In the Money	$14.95In the Money	$0.00In the Money	---In the Money	5In the Money
DDOGOut of the Money	---Out of the Money	$0.74Out 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	$18.00In the Money	$18.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$20.55In the Money	$21.85In the Money	$18.70In 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	1Out of the Money	259Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$25.30In the Money	$27.35In 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	$29.65In the Money	$32.40In 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	$34.65In the Money	$37.40In 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	$39.65In the Money	$42.40In 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	$47.35In 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	$49.65In the Money	$52.35In 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	$54.65In the Money	$57.35In 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	$59.80In the Money	$62.35In 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)