Stocks Options

LAST PRICE
114.2000
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0088%)

Bid / Lots
113.6400/ 1
Ask / Lots
114.5000/ 1
Open / Previous Close
115.1300 / 114.2100
Day Range
Low 113.4584
High 115.1800
52 Week Range
Low 77.8100
High 138.6100
Volume
2,288,286
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 45.765

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	$42.80In the Money	$46.00In 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	$38.65In the Money	$39.75In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$33.35In the Money	$35.65In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$28.00In 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	$0.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$23.05In the Money	$24.50In 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	$21.05In the Money	$23.40In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$21.05In the Money	$21.55In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$20.05In the Money	$20.55In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DDOGIn the Money	$18.05In the Money	$20.40In the Money	$19.67In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DDOGIn the Money	$17.10In the Money	$19.45In 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	$16.05In the Money	$17.55In 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	$15.10In the Money	$17.45In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDOGIn the Money	$13.40In the Money	$16.95In 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	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DDOGIn the Money	$13.95In the Money	$14.35In the Money	$14.01In the Money	$5.41In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	---Out of the Money	$0.01Out 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	$13.00In the Money	$13.45In the Money	$13.75In the Money	$4.80In the Money	11In the Money	4In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DDOGIn the Money	$11.15In the Money	$12.50In 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	---Out of the Money	5,425Out of the Money
DDOGIn the Money	$10.95In the Money	$11.50In 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	$0.04Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	$9.05In the Money	$10.50In the Money	$9.98In the Money	$-2.02In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	$0.04Out 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	$8.95In the Money	$10.40In 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	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	60Out of the Money	88Out of the Money
DDOGIn the Money	$8.15In the Money	$9.40In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
DDOGIn the Money	$7.05In the Money	$7.45In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	17Out of the Money
DDOGIn the Money	$5.95In the Money	$6.45In 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	$5.05In the Money	$5.35In the Money	$5.30In the Money	$-2.00In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$109.00	DDOGOut of the Money	---Out of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
DDOGIn the Money	$2.70In the Money	$5.35In the Money	$4.14In the Money	$-3.76In the Money	8In the Money	50In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	41Out of the Money	214Out of the Money
DDOGIn the Money	$3.10In the Money	$3.30In the Money	$3.36In the Money	$0.75In the Money	4In the Money	46In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	---Out of the Money	$0.23Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
DDOGIn the Money	$1.98In the Money	$2.41In the Money	$3.12In the Money	$-0.39In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$112.00	DDOGNear the Money	---Near the Money	$0.13Near the Money	$0.13Near the Money	$-0.22Near the Money	17Near the Money	113Near the Money
DDOGIn the Money	$0.60In the Money	$1.34In the Money	$1.23In the Money	$-0.14In the Money	28In the Money	91In the Money	Filter Table By Strike Price of$113.00	DDOGNear the Money	---Near the Money	$0.09Near the Money	$0.03Near the Money	$-0.32Near the Money	33Near the Money	125Near the Money
DDOGUnderlying issue's last price	$0.16Underlying issue's last price	$0.31Underlying issue's last price	$0.54Underlying issue's last price	$-0.44Underlying issue's last price	214Underlying issue's last price	304Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	DDOGUnderlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.05Underlying issue's last price	$-0.54Underlying issue's last price	49Underlying issue's last price	204Underlying issue's last price
DDOGNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.54Near the Money	145Near the Money	785Near the Money	Filter Table By Strike Price of$115.00	DDOGIn the Money	$0.54In the Money	$1.07In the Money	$0.89In the Money	$-0.19In the Money	119In the Money	303In the Money
DDOGNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.23Near the Money	57Near the Money	1,163Near the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	$1.57In the Money	$3.60In the Money	$1.62In the Money	$-0.21In the Money	16In the Money	100In the Money
DDOGNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	46Near the Money	350Near the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	$2.33In the Money	$2.96In the Money	$3.00In the Money	$0.44In the Money	51In the Money	90In the Money
DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	348Out of the Money	3,007Out of the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	$2.22In the Money	$5.05In the Money	$3.65In the Money	$0.00In the Money	3In the Money	63In the Money
DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	16Out of the Money	179Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	$2.76In the Money	$6.35In the Money	$4.64In the Money	$0.00In the Money	---In the Money	3In 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	19Out of the Money	485Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	$4.60In the Money	$6.95In the Money	$5.95In the Money	$2.20In the Money	3In the Money	18In the Money
DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	59Out of the Money	156Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	$4.80In the Money	$8.45In the Money	$6.79In the Money	$-0.06In the Money	4In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	53Out of the Money	232Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$6.45In the Money	$9.45In the Money	$7.10In the Money	$1.49In the Money	10In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	48Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$7.50In the Money	$10.05In the Money	$8.51In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	125Out of the Money	50Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$8.50In the Money	$11.05In the Money	$7.35In the Money	$0.00In the Money	---In the Money	3In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out 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	$9.40In the Money	$12.65In the Money	$9.95In 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	327Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$9.75In the Money	$13.05In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.05Out 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	$10.85In the Money	$14.60In the Money	$17.20In 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	$0.13Out 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	$12.50In the Money	$15.05In the Money	$11.90In 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	$0.17Out 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	$12.70In the Money	$16.05In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out 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	$13.80In the Money	$17.60In the Money	$15.15In the Money	$-1.60In the Money	1In the Money	4In the Money
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	21Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$14.70In the Money	$18.55In the Money	$14.95In the Money	$0.00In the Money	---In the Money	5In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out 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	$16.50In the Money	$19.05In 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	$0.01Out 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	$18.70In the Money	$22.45In the Money	$18.70In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$24.50In the Money	$27.05In 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	$0.01Out 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	$29.50In the Money	$32.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.21Out 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	$34.50In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.21Out 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	$39.50In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.52Out 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	$44.50In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.53Out 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	$49.50In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.53Out 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	$54.50In the Money	$57.05In the Money	$60.05In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.53Out 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	$59.50In the Money	$62.05In 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)