$143.15
À la fermeture: Jul 17, 7:13 PM EDT
$143.35
0.200.14%
Après les heures de négociation: 7:13 PM EDT
Comments
Loading...
Datadog (NASDAQ:DDOG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Datadog à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Datadog..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid97.55
Ask100
volume0
Intrest0
Strike
45
45
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid92.55
Ask94.65
volume0
Intrest0
Strike
50
50
Last Price0.25Jun 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest941
Last Price76Jun 20, 2025
Change
00%
Bid87.55
Ask89.5
volume0
Intrest2
Strike
55
55
Last Price0.5May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price-
Change
-
Bid82.45
Ask85.1
volume0
Intrest0
Strike
60
60
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest161
Last Price66.04Jun 20, 2025
Change
00%
Bid77
Ask79.45
volume0
Intrest2
Strike
65
65
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price69.46Jul 16, 2025
Change
00%
Bid72.55
Ask75.1
volume0
Intrest6
Strike
70
70
Last Price0.4Jun 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4598
Last Price34.9May 08, 2025
Change
00%
Bid67.5
Ask69.45
volume0
Intrest5
Strike
75
75
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1469
Last Price40.73Jun 13, 2025
Change
00%
Bid62.25
Ask64.5
volume0
Intrest54
Strike
80
80
Last Price0.05Jul 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest8467
Last Price46.55Jul 01, 2025
Change
00%
Bid56.35
Ask59.5
volume0
Intrest43
Strike
85
85
Last Price0.01Jul 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5989
Last Price49.82Jul 15, 2025
Change
00%
Bid52.35
Ask54.65
volume0
Intrest210
Strike
90
90
Last Price0.07Jul 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2514
Last Price45.5Jul 15, 2025
Change
00%
Bid47.7
Ask49.5
volume0
Intrest540
Strike
95
95
Last Price0.1Jun 25, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest794
Last Price40.6Jul 15, 2025
Change
00%
Bid41.5
Ask43.55
volume0
Intrest1298
Strike
100
100
Last Price0.02Jul 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3832
Last Price35.09Jul 16, 2025
Change
00%
Bid37.9
Ask39.3
volume0
Intrest1192
Strike
105
105
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1340
Last Price33.44Jul 17, 2025
Change
3.9313.32%
Bid32.75
Ask33.8
volume2
Intrest1043
Strike
110
110
Last Price0.01Jul 17, 2025
Change
0.0375%
Bid-
Ask0.2
volume1
Intrest1769
Last Price28.53Jul 17, 2025
Change
4.1316.93%
Bid27
Ask29.1
volume2
Intrest1267
Strike
115
115
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1501
Last Price-
Change
-
Bid25.55
Ask27.45
volume0
Intrest0
Strike
117
117
Last Price0.02Jul 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest98
Last Price38.55Jul 03, 2025
Change
00%
Bid24.55
Ask27
volume0
Intrest1
Strike
118
118
Last Price0.67Jun 24, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest11
Last Price-
Change
-
Bid23.7
Ask26
volume0
Intrest0
Strike
119
119
Last Price0.11Jul 03, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest5
Last Price23.97Jul 17, 2025
Change
4.3522.17%
Bid23.05
Ask23.3
volume12
Intrest1296
Strike
120
120
Last Price0.04Jul 16, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1578
Last Price21.21Jul 17, 2025
Change
8.9272.58%
Bid21.75
Ask24.15
volume1
Intrest3
Strike
121
121
Last Price0.05Jul 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest294
Last Price21.78Jul 17, 2025
Change
8.9569.76%
Bid20.8
Ask22.65
volume2
Intrest4
Strike
122
122
Last Price0.53Jul 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest9
Last Price10.25Jun 25, 2025
Change
00%
Bid19.75
Ask22.15
volume0
Intrest7
Strike
123
123
Last Price0.05Jul 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest272
Last Price19.65Jul 17, 2025
Change
2.2713.06%
Bid18.7
Ask20.95
volume1
Intrest12
Strike
124
124
Last Price0.07Jul 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest37
Last Price18.66Jul 17, 2025
Change
3.9827.11%
Bid17.2
Ask18.3
volume24
Intrest7053
Strike
125
125
Last Price0.02Jul 17, 2025
Change
0.0466.67%
Bid-
Ask0.3
volume3
Intrest1324
Last Price12.6Jul 10, 2025
Change
00%
Bid16.75
Ask19.15
volume0
Intrest10
Strike
126
126
Last Price0.01Jul 17, 2025
Change
0.1794.44%
Bid-
Ask0.23
volume146
Intrest77
Last Price11.41Jul 10, 2025
Change
00%
Bid15.75
Ask18.1
volume0
Intrest10
Strike
127
127
Last Price0.01Jul 17, 2025
Change
0.0685.71%
Bid-
Ask0.3
volume95
Intrest110
Last Price11.2Jul 10, 2025
Change
00%
Bid14.65
Ask17
volume0
Intrest82
Strike
128
128
Last Price0.01Jul 17, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume3
Intrest253
Last Price11.17Jul 14, 2025
Change
00%
Bid13.7
Ask16.05
volume0
Intrest14
Strike
129
129
Last Price0.05Jul 15, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest2584
Last Price13.2Jul 17, 2025
Change
2.624.53%
Bid12.4
Ask13.3
volume28
Intrest6556
Strike
130
130
Last Price0.03Jul 17, 2025
Change
0.0240%
Bid0.01
Ask0.31
volume26
Intrest2971
Last Price7.14Jul 14, 2025
Change
00%
Bid11.7
Ask12.45
volume0
Intrest117
Strike
131
131
Last Price0.2Jul 15, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest660
Last Price11.05Jul 17, 2025
Change
4.876.8%
Bid11.05
Ask12.35
volume11
Intrest642
Strike
132
132
Last Price0.05Jul 17, 2025
Change
0.1168.75%
Bid0.01
Ask0.11
volume1050
Intrest1634
Last Price10.74Jul 17, 2025
Change
1.9922.74%
Bid10.05
Ask10.9
volume3
Intrest227
Strike
133
133
Last Price0.03Jul 17, 2025
Change
0.0975%
Bid0.02
Ask0.1
volume16
Intrest673
Last Price5.54Jul 16, 2025
Change
00%
Bid8.3
Ask9.35
volume0
Intrest275
Strike
134
134
Last Price0.04Jul 17, 2025
Change
0.1881.82%
Bid-
Ask0.23
volume14
Intrest432
Last Price8.36Jul 17, 2025
Change
3.6778.25%
Bid7.3
Ask8.35
volume87
Intrest2248
Strike
135
135
Last Price0.04Jul 17, 2025
Change
0.2184%
Bid-
Ask0.12
volume27
Intrest800
Last Price8.25Jul 17, 2025
Change
5.05157.81%
Bid6.65
Ask7.65
volume9
Intrest1088
Strike
136
136
Last Price0.06Jul 17, 2025
Change
0.4187.23%
Bid0.05
Ask0.35
volume21
Intrest244
Last Price6.55Jul 17, 2025
Change
3.92149.05%
Bid5.4
Ask7.2
volume4
Intrest292
Strike
137
137
Last Price0.1Jul 17, 2025
Change
0.4180.39%
Bid0.05
Ask0.36
volume123
Intrest840
Last Price5Jul 17, 2025
Change
2.5100%
Bid4.35
Ask6.9
volume25
Intrest582
Strike
138
138
Last Price0.13Jul 17, 2025
Change
0.7785.56%
Bid0.07
Ask0.25
volume1246
Intrest1098
Last Price4.5Jul 17, 2025
Change
2.75157.14%
Bid3
Ask4.4
volume67
Intrest1924
Strike
139
139
Last Price0.11Jul 17, 2025
Change
1.3992.67%
Bid0.12
Ask0.16
volume79
Intrest1182
Last Price3.35Jul 17, 2025
Change
2.11170.16%
Bid3.25
Ask3.45
volume206
Intrest2680
Strike
140
140
Last Price0.25Jul 17, 2025
Change
1.686.49%
Bid0.2
Ask0.24
volume727
Intrest1395
Last Price2.52Jul 17, 2025
Change
1.76231.58%
Bid2.4
Ask2.72
volume206
Intrest1393
Strike
141
141
Last Price0.45Jul 17, 2025
Change
2.182.35%
Bid0.36
Ask0.42
volume381
Intrest174
Last Price1.77Jul 17, 2025
Change
1.17195%
Bid1.8
Ask1.9
volume4902
Intrest1306
Strike
142
142
Last Price0.65Jul 17, 2025
Change
2.9281.79%
Bid0.62
Ask0.7
volume158
Intrest281
Last Price1.29Jul 17, 2025
Change
0.92248.65%
Bid1.04
Ask1.29
volume4275
Intrest904
Strike
143
143
Last Price1.11Jul 17, 2025
Change
3.2974.77%
Bid0.98
Ask1.12
volume108
Intrest1174
Last Price0.8Jul 17, 2025
Change
0.46135.29%
Bid0.72
Ask0.85
volume4628
Intrest1067
Strike
144
144
Last Price1.7Jul 17, 2025
Change
2.8262.39%
Bid0.99
Ask1.7
volume276
Intrest309
Last Price0.46Jul 17, 2025
Change
0.28155.56%
Bid0.45
Ask0.54
volume8620
Intrest2350
Strike
145
145
Last Price2.6Jul 17, 2025
Change
3.0553.98%
Bid1.94
Ask2.41
volume5
Intrest1210
Last Price0.3Jul 17, 2025
Change
0.16114.29%
Bid0.28
Ask0.32
volume7467
Intrest357
Strike
146
146
Last Price6.2Jul 16, 2025
Change
00%
Bid2.74
Ask3.25
volume0
Intrest132
Last Price0.19Jul 17, 2025
Change
0.0990%
Bid0.18
Ask0.25
volume355
Intrest1085
Strike
147
147
Last Price5.08Jul 17, 2025
Change
2.7234.87%
Bid2.8
Ask4.2
volume10
Intrest173
Last Price0.15Jul 17, 2025
Change
0.0550%
Bid0.1
Ask0.16
volume338
Intrest318
Strike
148
148
Last Price4.68Jul 17, 2025
Change
5.3253.2%
Bid4.85
Ask5.1
volume13
Intrest248
Last Price0.12Jul 17, 2025
Change
0.0333.33%
Bid-
Ask0.13
volume28
Intrest420
Strike
149
149
Last Price5.85Jul 17, 2025
Change
4.1541.5%
Bid5.8
Ask6.05
volume1
Intrest170
Last Price0.07Jul 17, 2025
Change
0.0240%
Bid0.03
Ask0.11
volume1136
Intrest4366
Strike
150
150
Last Price7Jul 17, 2025
Change
4.1437.16%
Bid6.6
Ask7.05
volume420
Intrest678
Last Price0.05Jul 17, 2025
Change
0.0266.67%
Bid0.02
Ask0.07
volume81
Intrest747
Strike
152.5
152.5
Last Price9.22Jul 17, 2025
Change
2.1819.12%
Bid8.05
Ask9.5
volume2
Intrest62
Last Price0.03Jul 17, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume616
Intrest3525
Strike
155
155
Last Price11.66Jul 17, 2025
Change
4.5428.02%
Bid11.65
Ask12
volume3
Intrest42
Last Price0.03Jul 17, 2025
Change
0.0150%
Bid-
Ask0.32
volume113
Intrest231
Strike
157.5
157.5
Last Price10.95Jul 08, 2025
Change
00%
Bid13.9
Ask15.25
volume0
Intrest19
Last Price0.01Jul 17, 2025
Change
00%
Bid0.01
Ask0.02
volume281
Intrest6364
Strike
160
160
Last Price16.58Jul 17, 2025
Change
4.4721.24%
Bid15.75
Ask17
volume1
Intrest6
Last Price0.1Jul 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest278
Strike
162.5
162.5
Last Price20.95Jul 15, 2025
Change
00%
Bid18.95
Ask20.6
volume0
Intrest0
Last Price0.02Jul 17, 2025
Change
0.01100%
Bid-
Ask0.22
volume54
Intrest1058
Strike
165
165
Last Price27.03Jul 10, 2025
Change
00%
Bid21.4
Ask23.55
volume0
Intrest0
Last Price0.1Jul 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest29
Strike
167.5
167.5
Last Price-
Change
-
Bid23.9
Ask26
volume0
Intrest0
Last Price0.02Jul 17, 2025
Change
0.01100%
Bid-
Ask0.11
volume392
Intrest2691
Strike
170
170
Last Price32Jul 11, 2025
Change
00%
Bid26.05
Ask28.5
volume0
Intrest3
Last Price0.39Jul 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
172.5
172.5
Last Price19.3Jul 07, 2025
Change
00%
Bid28.6
Ask31
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume1592
Intrest16384
Strike
175
175
Last Price20.85Jul 03, 2025
Change
00%
Bid31.1
Ask33.5
volume0
Intrest0
Last Price0.01Jul 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
177.5
177.5
Last Price-
Change
-
Bid33.65
Ask36
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.02
volume165
Intrest2037
Strike
180
180
Last Price40.95Jul 10, 2025
Change
00%
Bid36.25
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid38.8
Ask40.6
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.18
volume140
Intrest678
Strike
185
185
Last Price-
Change
-
Bid41.15
Ask43.5
volume0
Intrest0
Last Price0.06Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Strike
187.5
187.5
Last Price44.3Jul 08, 2025
Change
00%
Bid43.85
Ask45.6
volume0
Intrest0
Last Price0.05Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest718
Strike
190
190
Last Price46.7Jul 08, 2025
Change
00%
Bid46.2
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
192.5
192.5
Last Price49.15Jul 08, 2025
Change
00%
Bid48.75
Ask51
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume69
Intrest3051
Strike
195
195
Last Price39.2Jul 07, 2025
Change
00%
Bid51.15
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
197.5
197.5
Last Price49.75Jul 08, 2025
Change
00%
Bid53.7
Ask56.3
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume135
Intrest1007
Strike
200
200
Last Price44Jul 03, 2025
Change
00%
Bid56.3
Ask57.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid60.7
Ask63.65
volume0
Intrest0
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.03
volume136
Intrest1245
Strike
210
210
Last Price49.5Dec 05, 2024
Change
00%
Bid66.2
Ask68.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid71.25
Ask73.75
volume0
Intrest0
Last Price0.04Jul 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Strike
220
220
Last Price76.6Jul 08, 2025
Change
00%
Bid75.5
Ask78.75
volume0
Intrest0
Last Price0.08Jul 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid81.25
Ask83.75
volume0
Intrest0
Last Price0.04Jul 07, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest21
Strike
230
230
Last Price-
Change
-
Bid86.2
Ask88.1
volume0
Intrest0
Last Price0.06Jul 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest194
Strike
240
240
Last Price-
Change
-
Bid96.25
Ask98.75
volume0
Intrest0