Stocks Options

LAST PRICE
109.2600
TODAY'S CHANGE (%)
Trending Down-0.3700 (-0.3375%)

Bid / Lots
109.2100/ 13
Ask / Lots
109.2600/ 5
Open / Previous Close
109.5600 / 109.6300
Day Range
Low 108.7900
High 110.9000
52 Week Range
Low 77.8100
High 138.6100
Volume
3,142,972
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 46.116

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$75.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$76.28In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$45.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$75.87In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$47.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$70.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$50.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$67.70In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$55.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$56.54In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$60.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$56.22In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$65.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$40.22In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$70.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	819Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$37.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$72.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$37.01In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$75.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$39.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$77.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$27.55In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$80.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,222Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$24.92In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$82.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	847Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$23.05In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$85.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	1,144Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$21.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$87.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	201Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$19.85In the Money	$0.00In the Money	5In the Money	67In the Money	Filter Table By Strike Price of$90.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$92.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$19.58In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$95.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	2Out of the Money	6,286Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$10.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$97.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$16.25In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$97.50	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4,868Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	100Out of the Money	20Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$10.15In the Money	$-0.29In the Money	4In the Money	347In the Money	Filter Table By Strike Price of$100.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	213Out of the Money	1,264Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	15Out of the Money	10Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$102.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.03Out of the Money	132Out of the Money	1Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$103.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.05Out of the Money	4Out of the Money	7Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	32Out of the Money	3,219Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$105.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.07Out of the Money	23Out of the Money	2,369Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	8In the Money	21In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.11Out of the Money	17Out of the Money	61Out of the Money
DDOGIn the Money	---In the Money	---In the Money	$3.45In the Money	$-1.05In the Money	5In the Money	58In the Money	Filter Table By Strike Price of$107.00	DDOGNear the Money	---Near the Money	---Near the Money	$1.20Near the Money	$0.10Near the Money	54Near the Money	42Near the Money
DDOGIn the Money	---In the Money	---In the Money	$2.86In the Money	$-0.74In the Money	30In the Money	249In the Money	Filter Table By Strike Price of$108.00	DDOGNear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$0.28Near the Money	27Near the Money	46Near the Money
DDOGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.33Underlying issue's last price	$-0.55Underlying issue's last price	34Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	DDOGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.04Underlying issue's last price	$0.13Underlying issue's last price	147Underlying issue's last price	88Underlying issue's last price
DDOGNear the Money	---Near the Money	---Near the Money	$1.79Near the Money	$-0.41Near the Money	412Near the Money	1,006Near the Money	Filter Table By Strike Price of$110.00	DDOGIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.45In the Money	81In the Money	788In the Money
DDOGNear the Money	---Near the Money	---Near the Money	$1.37Near the Money	$-0.61Near the Money	3,351Near the Money	178Near the Money	Filter Table By Strike Price of$111.00	DDOGIn the Money	---In the Money	---In the Money	$2.94In the Money	$0.05In the Money	50In the Money	76In the Money
DDOGNear the Money	---Near the Money	---Near the Money	$1.03Near the Money	$-0.32Near the Money	138Near the Money	124Near the Money	Filter Table By Strike Price of$112.00	DDOGIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.50In the Money	29In the Money	66In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$-0.47Out of the Money	145Out of the Money	98Out of the Money	Filter Table By Strike Price of$113.00	DDOGIn the Money	---In the Money	---In the Money	$3.91In the Money	$0.06In the Money	5In the Money	82In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$-0.28Out of the Money	32Out of the Money	472Out of the Money	Filter Table By Strike Price of$114.00	DDOGIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.30In the Money	5In the Money	528In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$-0.21Out of the Money	570Out of the Money	4,140Out of the Money	Filter Table By Strike Price of$115.00	DDOGIn the Money	---In the Money	---In the Money	$6.26In the Money	$0.80In the Money	18In the Money	4,085In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	15Out of the Money	225Out of the Money	Filter Table By Strike Price of$116.00	DDOGIn the Money	---In the Money	---In the Money	$7.20In the Money	$1.12In the Money	4In the Money	246In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	16Out of the Money	752Out of the Money	Filter Table By Strike Price of$117.00	DDOGIn the Money	---In the Money	---In the Money	$8.35In the Money	$1.17In the Money	35In the Money	104In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	8Out of the Money	299Out of the Money	Filter Table By Strike Price of$118.00	DDOGIn the Money	---In the Money	---In the Money	$8.31In the Money	$0.76In the Money	2In the Money	61In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	3Out of the Money	439Out of the Money	Filter Table By Strike Price of$119.00	DDOGIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	58In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	158Out of the Money	3,918Out of the Money	Filter Table By Strike Price of$120.00	DDOGIn the Money	---In the Money	---In the Money	$9.25In the Money	$-0.50In the Money	4In the Money	1,182In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	315Out of the Money	Filter Table By Strike Price of$121.00	DDOGIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	21In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	44Out of the Money	120Out of the Money	Filter Table By Strike Price of$122.00	DDOGIn the Money	---In the Money	---In the Money	$12.23In the Money	$0.27In the Money	1In the Money	11In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$123.00	DDOGIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	1In the Money	18In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	194Out of the Money	Filter Table By Strike Price of$124.00	DDOGIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	14In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	3Out of the Money	2,440Out of the Money	Filter Table By Strike Price of$125.00	DDOGIn the Money	---In the Money	---In the Money	$15.56In the Money	$1.08In the Money	4In the Money	525In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	2In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	64Out of the Money	12,713Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	---In the Money	---In the Money	$22.45In the Money	$0.00In the Money	---In the Money	8In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	16Out of the Money	3,331Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	---In the Money	---In the Money	$22.20In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	---In the Money	---In the Money	$24.65In the Money	$0.00In the Money	---In the Money	40In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	6,274Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	---In the Money	---In the Money	$30.05In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	1,535Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	---In the Money	---In the Money	$35.50In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	139Out of the Money	896Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	---In the Money	---In the Money	$45.06In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	1,497Out of the Money	Filter Table By Strike Price of$160.00	DDOGIn the Money	---In the Money	---In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,205Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	---In the Money	---In the Money	$42.05In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money	Filter Table By Strike Price of$170.00	DDOGIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$175.00	DDOGIn the Money	---In the Money	---In the Money	$46.35In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$180.00	DDOGIn the Money	---In the Money	---In the Money	$59.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$185.00	DDOGIn the Money	---In the Money	---In the Money	$56.46In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$190.00	DDOGIn the Money	---In the Money	---In the Money	$59.10In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$195.00	DDOGIn the Money	---In the Money	---In the Money	$63.50In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$200.00	DDOGIn the Money	---In the Money	---In the Money	$85.80In 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 20, 2024)

Put Options (expires Friday September 20, 2024)