Stocks Options

LAST PRICE
125.4400
TODAY'S CHANGE (%)
Trending Down-2.7200 (-2.1223%)

Bid / Lots
124.0600/ 1
Ask / Lots
125.0000/ 16
Open / Previous Close
126.2500 / 128.1600
Day Range
Low 124.0000
High 126.4342
52 Week Range
Low 77.8100
High 138.6100
Volume
3,446,340
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 44.518

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDOGIn the Money	$53.60In the Money	$57.45In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$48.60In the Money	$52.45In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$43.60In the Money	$47.45In 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	$0.49Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDOGIn the Money	$38.70In the Money	$41.70In 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	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDOGIn the Money	$33.70In the Money	$37.40In 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	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDOGIn the Money	$28.70In the Money	$32.35In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
DDOGIn the Money	$27.70In the Money	$31.40In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
DDOGIn the Money	$27.50In the Money	$30.45In the Money	$33.33In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,759Out of the Money
DDOGIn the Money	$26.05In the Money	$29.45In the Money	$31.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$98.00	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	2Out of the Money
DDOGIn the Money	$24.70In the Money	$28.40In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DDOGIn the Money	$24.85In the Money	$26.45In the Money	$29.55In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$100.00	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	3,569Out of the Money
DDOGIn the Money	$23.70In the Money	$25.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	DDOGOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
DDOGIn the Money	$22.75In the Money	$24.60In 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	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	77Out of the Money
DDOGIn the Money	$22.00In the Money	$23.55In 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	$0.30Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	14Out of the Money
DDOGIn the Money	$20.70In the Money	$22.55In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$104.00	DDOGOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	2Out of the Money	23Out of the Money
DDOGIn the Money	$19.80In the Money	$21.55In the Money	$22.47In 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	$0.16Out of the Money	$0.08Out of the Money	$0.03Out of the Money	46Out of the Money	297Out of the Money
DDOGIn the Money	$18.90In the Money	$20.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
DDOGIn the Money	$17.70In the Money	$19.60In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	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	37Out of the Money
DDOGIn the Money	$16.75In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DDOGIn the Money	$15.90In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
DDOGIn the Money	$14.75In the Money	$16.50In the Money	$19.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	DDOGOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
DDOGIn the Money	$13.65In the Money	$15.55In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$111.00	DDOGOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money
DDOGIn the Money	$12.75In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	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	54Out of the Money
DDOGIn the Money	$11.90In the Money	$13.50In the Money	$17.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$113.00	DDOGOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	40Out of the Money	225Out of the Money
DDOGIn the Money	$10.80In the Money	$12.55In the Money	$11.90In the Money	$-4.07In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$114.00	DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	81Out of the Money
DDOGIn the Money	$9.65In the Money	$10.90In the Money	$10.60In the Money	$-5.30In the Money	8In the Money	52In the Money	Filter Table By Strike Price of$115.00	DDOGOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.02Out of the Money	4Out of the Money	552Out of the Money
DDOGIn the Money	$8.45In the Money	$9.95In the Money	$13.25In the Money	$0.00In the Money	---In the Money	1,307In the Money	Filter Table By Strike Price of$116.00	DDOGOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	3Out of the Money	690Out of the Money
DDOGIn the Money	$7.05In the Money	$9.55In the Money	$9.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$117.00	DDOGOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	23Out of the Money	114Out of the Money
DDOGIn the Money	$6.80In the Money	$7.75In the Money	$6.40In the Money	$-5.09In the Money	5In the Money	118In the Money	Filter Table By Strike Price of$118.00	DDOGOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	5Out of the Money	330Out of the Money
DDOGIn the Money	$6.25In the Money	$7.50In the Money	$5.97In the Money	$-2.00In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$119.00	DDOGOut of the Money	$0.13Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	29Out of the Money	107Out of the Money
DDOGIn the Money	$5.45In the Money	$5.85In the Money	$5.73In the Money	$-5.50In the Money	5In the Money	53In the Money	Filter Table By Strike Price of$120.00	DDOGOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.08Out of the Money	37Out of the Money	240Out of the Money
DDOGIn the Money	$3.85In the Money	$4.90In the Money	$4.75In the Money	$-1.55In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$121.00	DDOGOut of the Money	$0.33Out of the Money	$0.56Out of the Money	$0.34Out of the Money	$-0.10Out of the Money	18Out of the Money	95Out of the Money
DDOGIn the Money	$3.40In the Money	$4.10In the Money	$3.26In the Money	$-3.44In the Money	2In the Money	122In the Money	Filter Table By Strike Price of$122.00	DDOGOut of the Money	$0.48Out of the Money	$0.63Out of the Money	$0.49Out of the Money	$-0.11Out of the Money	1,206Out of the Money	553Out of the Money
DDOGIn the Money	$3.05In the Money	$3.35In the Money	$3.25In the Money	$-3.69In the Money	4In the Money	75In the Money	Filter Table By Strike Price of$123.00	DDOGNear the Money	$0.69Near the Money	$0.87Near the Money	$0.75Near the Money	$-0.01Near the Money	85Near the Money	279Near the Money
DDOGIn the Money	$2.34In the Money	$2.67In the Money	$3.10In the Money	$-1.90In the Money	179In the Money	128In the Money	Filter Table By Strike Price of$124.00	DDOGNear the Money	$0.97Near the Money	$1.23Near the Money	$1.05Near the Money	$0.06Near the Money	277Near the Money	407Near the Money
DDOGUnderlying issue's last price	$1.70Underlying issue's last price	$2.05Underlying issue's last price	$2.39Underlying issue's last price	$-2.61Underlying issue's last price	255Underlying issue's last price	1,115Underlying issue's last price	Filter Table By Strike Price of$125.00Underlying issue's last price	DDOGUnderlying issue's last price	$1.44Underlying issue's last price	$1.82Underlying issue's last price	$1.54Underlying issue's last price	$0.19Underlying issue's last price	219Underlying issue's last price	564Underlying issue's last price
DDOGNear the Money	$1.32Near the Money	$1.56Near the Money	$1.54Near the Money	$-3.09Near the Money	1,499Near the Money	1,005Near the Money	Filter Table By Strike Price of$126.00	DDOGIn the Money	$1.89In the Money	$2.57In the Money	$1.93In the Money	$0.50In the Money	44In the Money	300In the Money
DDOGNear the Money	$0.80Near the Money	$1.14Near the Money	$0.99Near the Money	$-3.03Near the Money	209Near the Money	242Near the Money	Filter Table By Strike Price of$127.00	DDOGIn the Money	$2.43In the Money	$2.82In the Money	$2.41In the Money	$0.35In the Money	60In the Money	186In the Money
DDOGNear the Money	$0.59Near the Money	$0.80Near the Money	$0.80Near the Money	$-1.79Near the Money	181Near the Money	1,065Near the Money	Filter Table By Strike Price of$128.00	DDOGIn the Money	$2.96In the Money	$3.50In the Money	$2.77In the Money	$0.31In the Money	33In the Money	267In the Money
DDOGOut of the Money	$0.45Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$-1.75Out of the Money	1,766Out of the Money	4,198Out of the Money	Filter Table By Strike Price of$129.00	DDOGIn the Money	$3.95In the Money	$5.00In the Money	$4.15In the Money	$1.23In the Money	46In the Money	247In the Money
DDOGOut of the Money	$0.18Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$-1.31Out of the Money	652Out of the Money	1,445Out of the Money	Filter Table By Strike Price of$130.00	DDOGIn the Money	$4.75In the Money	$5.15In the Money	$5.50In the Money	$1.90In the Money	10In the Money	179In the Money
DDOGOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-1.24Out of the Money	84Out of the Money	468Out of the Money	Filter Table By Strike Price of$131.00	DDOGIn the Money	$5.65In the Money	$7.00In the Money	$5.81In the Money	$2.36In the Money	1In the Money	129In the Money
DDOGOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-1.07Out of the Money	122Out of the Money	1,833Out of the Money	Filter Table By Strike Price of$132.00	DDOGIn the Money	$6.45In the Money	$7.95In the Money	$3.75In the Money	$0.00In the Money	---In the Money	72In the Money
DDOGOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.82Out of the Money	49Out of the Money	637Out of the Money	Filter Table By Strike Price of$133.00	DDOGIn the Money	$7.10In the Money	$8.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	43In the Money
DDOGOut of the Money	---Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.73Out of the Money	6Out of the Money	1,475Out of the Money	Filter Table By Strike Price of$134.00	DDOGIn the Money	$7.65In the Money	$9.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	23In the Money
DDOGOut of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.07Out of the Money	$-0.44Out of the Money	12Out of the Money	1,394Out of the Money	Filter Table By Strike Price of$135.00	DDOGIn the Money	$8.75In the Money	$10.00In the Money	$6.15In the Money	$0.00In the Money	---In the Money	20In the Money
DDOGOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	2,095Out of the Money	Filter Table By Strike Price of$136.00	DDOGIn the Money	$9.55In the Money	$11.25In the Money	$8.50In the Money	$0.00In the Money	---In the Money	8In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$-0.40Out of the Money	3Out of the Money	1,604Out of the Money	Filter Table By Strike Price of$137.00	DDOGIn the Money	$10.55In the Money	$12.25In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$138.00	DDOGIn the Money	$11.55In the Money	$13.25In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	1Out of the Money	172Out of the Money	Filter Table By Strike Price of$139.00	DDOGIn the Money	$12.65In the Money	$14.25In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money
DDOGOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	2Out of the Money	470Out of the Money	Filter Table By Strike Price of$140.00	DDOGIn the Money	$13.55In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$141.00	DDOGIn the Money	$14.50In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	29Out of the Money	23Out of the Money	Filter Table By Strike Price of$142.00	DDOGIn the Money	$15.50In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	DDOGIn the Money	$16.65In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$144.00	DDOGIn the Money	$17.35In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	716Out of the Money	Filter Table By Strike Price of$145.00	DDOGIn the Money	$18.50In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.05Out 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$146.00	DDOGIn the Money	$19.50In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	32Out of the Money	2Out of the Money	Filter Table By Strike Price of$147.00	DDOGIn the Money	$20.45In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	DDOGIn the Money	$21.50In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOGOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	169Out of the Money	11Out of the Money	Filter Table By Strike Price of$150.00	DDOGIn the Money	$23.60In the Money	$25.15In 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	2Out of the Money	139Out of the Money	Filter Table By Strike Price of$152.50	DDOGIn the Money	$25.05In the Money	$28.45In 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	226Out of the Money	Filter Table By Strike Price of$155.00	DDOGIn the Money	$27.70In the Money	$31.05In 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	$0.00Out 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	$32.55In the Money	$36.35In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$165.00	DDOGIn the Money	$38.35In the Money	$41.35In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)