Stocks Options

LAST PRICE
121.4400
TODAY'S CHANGE (%)
Trending Up3.9100 (3.3268%)

Bid / Lots
121.4300/ 2
Ask / Lots
121.4700/ 1
Open / Previous Close
119.5500 / 117.5300
Day Range
Low 118.3700
High 122.0000
52 Week Range
Low 77.8100
High 138.6100
Volume
2,454,496
above 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 45.656

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	$50.80In the Money	$52.15In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$45.75In the Money	$47.15In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$40.70In the Money	$42.10In 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	$0.79Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$39.65In the Money	$41.20In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$38.65In the Money	$40.25In 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	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$37.85In the Money	$39.20In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$36.50In the Money	$38.15In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$35.55In the Money	$37.15In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$34.65In the Money	$37.15In 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	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$33.65In the Money	$35.15In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,417Out of the Money
DDOGIn the Money	$32.75In the Money	$34.15In 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	$0.79Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDOGIn the Money	$31.75In the Money	$33.15In 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	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$30.65In the Money	$32.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	$29.70In the Money	$31.20In 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	$0.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$28.60In the Money	$30.15In 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	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$27.75In the Money	$29.15In 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	$0.78Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$26.75In the Money	$28.05In 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	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
DDOGIn the Money	$25.80In the Money	$27.15In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
DDOGIn the Money	$24.75In the Money	$26.15In 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	$0.77Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
DDOGIn the Money	$23.95In the Money	$25.65In 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	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDOGIn the Money	$22.95In the Money	$23.75In 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	$0.53Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
DDOGIn the Money	$21.95In the Money	$22.75In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
DDOGIn the Money	$20.95In the Money	$21.75In 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	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
DDOGIn the Money	$20.10In the Money	$20.75In the Money	$18.05In the Money	$1.85In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	---Out of the Money	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DDOGIn the Money	$18.95In the Money	$19.75In 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	$0.74Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
DDOGIn the Money	$17.95In the Money	$18.95In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
DDOGIn the Money	$17.15In the Money	$17.95In the Money	$14.21In 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	$0.11Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	2Out of the Money	30Out of the Money
DDOGIn the Money	$16.05In the Money	$16.75In 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	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	22Out of the Money	87Out of the Money
DDOGIn the Money	$14.95In the Money	$15.65In 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	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
DDOGIn the Money	$14.10In the Money	$14.75In 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	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	501Out of the Money	77Out of the Money
DDOGIn the Money	$13.05In the Money	$13.95In the Money	$10.44In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DDOGIn the Money	$12.10In the Money	$12.75In 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	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
DDOGIn the Money	$11.30In the Money	$11.80In the Money	$11.85In the Money	$4.85In the Money	11In the Money	69In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.02Out of the Money	21Out of the Money	154Out of the Money
DDOGIn the Money	$10.05In the Money	$10.75In the Money	$5.40In the Money	$0.00In the Money	---In the Money	15In 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	$-0.07Out of the Money	138Out of the Money	90Out of the Money
DDOGIn the Money	$9.10In the Money	$9.85In the Money	$9.62In the Money	$5.52In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$112.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	16Out of the Money	227Out of the Money
DDOGIn the Money	$8.25In the Money	$8.70In the Money	$7.25In the Money	$4.13In the Money	6In the Money	57In the Money	Filter Table By Strike Price of$113.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	15Out of the Money	162Out of the Money
DDOGIn the Money	$7.30In the Money	$7.65In the Money	$7.73In the Money	$3.89In the Money	11In the Money	134In the Money	Filter Table By Strike Price of$114.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	50Out of the Money	683Out of the Money
DDOGIn the Money	$6.30In the Money	$6.70In the Money	$6.80In the Money	$3.90In the Money	277In the Money	1,390In the Money	Filter Table By Strike Price of$115.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	45Out of the Money	240Out of the Money
DDOGIn the Money	$5.10In the Money	$5.75In the Money	$5.66In the Money	$3.81In the Money	85In the Money	369In the Money	Filter Table By Strike Price of$116.00	DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.58Out of the Money	37Out of the Money	78Out of the Money
DDOGIn the Money	$4.30In the Money	$4.85In the Money	$4.68In the Money	$3.21In the Money	678In the Money	2,178In the Money	Filter Table By Strike Price of$117.00	DDOGOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-1.08Out of the Money	818Out of the Money	166Out of the Money
DDOGIn the Money	$3.25In the Money	$3.60In the Money	$3.82In the Money	$2.87In the Money	199In the Money	489In the Money	Filter Table By Strike Price of$118.00	DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-1.08Out of the Money	16Out of the Money	53Out of the Money
DDOGIn the Money	$2.19In the Money	$2.72In the Money	$2.82In the Money	$2.03In the Money	206In the Money	371In the Money	Filter Table By Strike Price of$119.00	DDOGNear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$-1.88Near the Money	30Near the Money	34Near the Money
DDOGIn the Money	$1.38In the Money	$2.12In the Money	$1.58In the Money	$1.33In the Money	377In the Money	606In the Money	Filter Table By Strike Price of$120.00	DDOGNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-2.94Near the Money	7Near the Money	12Near the Money
DDOGUnderlying issue's last price	$0.59Underlying issue's last price	$1.01Underlying issue's last price	$0.72Underlying issue's last price	$0.58Underlying issue's last price	166Underlying issue's last price	168Underlying issue's last price	Filter Table By Strike Price of$121.00Underlying issue's last price	DDOGUnderlying issue's last price	$0.15Underlying issue's last price	$0.21Underlying issue's last price	$0.25Underlying issue's last price	$-6.80Underlying issue's last price	34Underlying issue's last price	4Underlying issue's last price
DDOGNear the Money	$0.11Near the Money	$0.17Near the Money	$0.13Near the Money	$0.03Near the Money	274Near the Money	171Near the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	$0.30In the Money	$0.78In the Money	$0.50In the Money	$-5.60In the Money	53In the Money	7In the Money
DDOGNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.06Near the Money	99Near the Money	110Near the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	$0.52In the Money	$1.73In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money
DDOGNear the Money	---Near the Money	$0.07Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	135Near the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	$2.31In the Money	$2.73In the Money	$7.25In the Money	$0.00In the Money	---In the Money	4In the Money
DDOGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	$2.67In the Money	$3.70In the Money	$6.65In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$4.35In the Money	$4.75In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out 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	$5.10In the Money	$5.70In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$6.20In the Money	$6.85In the Money	$13.15In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out 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	$7.10In the Money	$7.80In the Money	$13.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	113Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$8.25In the Money	$8.85In 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	1,025Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$9.30In the Money	$9.80In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$10.30In the Money	$11.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,772Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	$11.35In the Money	$12.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$13.30In the Money	$14.05In the Money	$21.05In the Money	$0.00In the Money	---In the Money	7In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$18.00In the Money	$19.20In the Money	$25.67In the Money	$0.00In the Money	---In the Money	9In the Money
DDOGOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$23.15In the Money	$24.20In 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	$27.60In the Money	$29.60In 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	$0.01Out 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	$32.50In the Money	$34.70In 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$160.00	DDOGIn the Money	$37.55In the Money	$39.65In 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	$42.55In the Money	$44.70In 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$170.00	DDOGIn the Money	$47.70In the Money	$49.80In 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$175.00	DDOGIn the Money	$52.55In the Money	$54.65In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)