$126.09
-5.34-4.06%
À la fermeture: -
$126.17
0.080.06%
Après les heures de négociation: 5:38 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
-
Bid64.7
Ask68.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid59.55
Ask63.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid54.55
Ask58.2
volume0
Intrest0
Strike
70
70
Last Price0.02Oct 18, 2024
Change
00%
Bid-
Ask0.89
volume0
Intrest17
Last Price-
Change
-
Bid49.8
Ask53.2
volume0
Intrest0
Strike
75
75
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest302
Last Price49.37Oct 14, 2024
Change
00%
Bid44.7
Ask48.2
volume0
Intrest2
Strike
80
80
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest1117
Last Price-
Change
-
Bid39.55
Ask43.2
volume0
Intrest0
Strike
85
85
Last Price0.06Nov 07, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest1223
Last Price26.62Sep 20, 2024
Change
00%
Bid34.6
Ask37.7
volume0
Intrest15
Strike
90
90
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest7043
Last Price-
Change
-
Bid31.55
Ask35.2
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid30.65
Ask34.2
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price31.4Nov 15, 2024
Change
2.89.79%
Bid30.6
Ask32.45
volume15
Intrest59
Strike
95
95
Last Price0.05Nov 15, 2024
Change
0.04400%
Bid-
Ask0.01
volume10
Intrest1185
Last Price-
Change
-
Bid28.6
Ask32.2
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid27.55
Ask31.2
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid26.55
Ask30.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid25.6
Ask29.2
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price25.87Nov 15, 2024
Change
2.510.7%
Bid24.85
Ask27.1
volume2
Intrest110
Strike
100
100
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask1.02
volume4
Intrest1877
Last Price-
Change
-
Bid23.65
Ask27.2
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask25.75
volume0
Intrest0
Strike
102
102
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price-
Change
-
Bid22.25
Ask24.5
volume0
Intrest0
Strike
103
103
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest9
Last Price19.15Nov 08, 2024
Change
00%
Bid21.3
Ask23.45
volume0
Intrest2
Strike
104
104
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Last Price20.81Nov 05, 2024
Change
00%
Bid20.2
Ask21.95
volume0
Intrest302
Strike
105
105
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest8280
Last Price-
Change
-
Bid19.2
Ask21.6
volume0
Intrest0
Strike
106
106
Last Price0.44Nov 06, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid18.5
Ask20.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask19.5
volume0
Intrest0
Strike
108
108
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest0
Last Price14.05Nov 12, 2024
Change
00%
Bid16.6
Ask18.5
volume0
Intrest2
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price15.83Nov 15, 2024
Change
5.3725.33%
Bid15.3
Ask16.7
volume43
Intrest448
Strike
110
110
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest1226
Last Price-
Change
-
Bid14.4
Ask16.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price19.4Nov 14, 2024
Change
00%
Bid13.55
Ask15.4
volume0
Intrest7
Strike
112
112
Last Price0.39Nov 07, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest24
Last Price18.4Nov 14, 2024
Change
00%
Bid12.7
Ask14.5
volume0
Intrest4
Strike
113
113
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest238
Last Price17.3Nov 14, 2024
Change
00%
Bid11.65
Ask13.4
volume0
Intrest7
Strike
114
114
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest98
Last Price10.65Nov 15, 2024
Change
636.04%
Bid10.4
Ask11.8
volume4
Intrest1316
Strike
115
115
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1170
Last Price15.15Nov 14, 2024
Change
00%
Bid9.55
Ask11.6
volume0
Intrest4
Strike
116
116
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest395
Last Price8.61Nov 15, 2024
Change
7.0845.12%
Bid8.7
Ask10.3
volume3
Intrest9
Strike
117
117
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume12
Intrest225
Last Price13.3Nov 14, 2024
Change
00%
Bid7.45
Ask8.75
volume0
Intrest49
Strike
118
118
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest91
Last Price12.35Nov 14, 2024
Change
00%
Bid6.15
Ask7.9
volume0
Intrest74
Strike
119
119
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest178
Last Price6.21Nov 15, 2024
Change
6.0949.51%
Bid5.85
Ask6.6
volume56
Intrest2167
Strike
120
120
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume45
Intrest1799
Last Price10.25Nov 14, 2024
Change
00%
Bid4.25
Ask5.9
volume0
Intrest39
Strike
121
121
Last Price0.02Nov 15, 2024
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest140
Last Price3.89Nov 15, 2024
Change
5.1657.02%
Bid3.35
Ask4.8
volume9
Intrest675
Strike
122
122
Last Price0.11Nov 15, 2024
Change
0.06120%
Bid-
Ask0.06
volume26
Intrest323
Last Price3.26Nov 15, 2024
Change
5.7463.78%
Bid2.82
Ask3.7
volume7
Intrest181
Strike
123
123
Last Price0.03Nov 15, 2024
Change
0.0125%
Bid-
Ask0.08
volume29
Intrest318
Last Price1.99Nov 15, 2024
Change
7.1178.13%
Bid1.76
Ask2.72
volume59
Intrest233
Strike
124
124
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume638
Intrest1365
Last Price1.35Nov 15, 2024
Change
5.2379.48%
Bid0.74
Ask2.15
volume175
Intrest2472
Strike
125
125
Last Price0.02Nov 15, 2024
Change
0.0360%
Bid-
Ask0.03
volume740
Intrest1461
Last Price0.76Nov 15, 2024
Change
5.7488.31%
Bid0.04
Ask0.62
volume180
Intrest284
Strike
126
126
Last Price0.19Nov 15, 2024
Change
0.14280%
Bid0.19
Ask0.34
volume3052
Intrest962
Last Price0.03Nov 15, 2024
Change
4.7999.38%
Bid-
Ask0.1
volume141
Intrest291
Strike
127
127
Last Price0.88Nov 15, 2024
Change
0.81000%
Bid0.51
Ask1.16
volume379
Intrest898
Last Price0.02Nov 15, 2024
Change
3.4399.42%
Bid-
Ask0.03
volume1447
Intrest799
Strike
128
128
Last Price1.53Nov 15, 2024
Change
1.35750%
Bid1.29
Ask2.17
volume577
Intrest485
Last Price0.05Nov 15, 2024
Change
3.2198.47%
Bid-
Ask0.04
volume170
Intrest422
Strike
129
129
Last Price3Nov 15, 2024
Change
2.68837.5%
Bid2.02
Ask3.35
volume214
Intrest249
Last Price0.01Nov 15, 2024
Change
2.0799.52%
Bid-
Ask0.01
volume2247
Intrest3802
Strike
130
130
Last Price3.43Nov 15, 2024
Change
2.78427.69%
Bid2.91
Ask4.8
volume597
Intrest865
Last Price0.01Nov 15, 2024
Change
1.5699.36%
Bid-
Ask0.01
volume175
Intrest1855
Strike
131
131
Last Price4.83Nov 15, 2024
Change
3.87403.13%
Bid4.05
Ask5.15
volume2
Intrest56
Last Price0.01Nov 15, 2024
Change
0.8398.81%
Bid-
Ask0.01
volume16
Intrest810
Strike
132
132
Last Price6.53Nov 15, 2024
Change
5.07347.26%
Bid4.9
Ask7.55
volume17
Intrest147
Last Price0.01Nov 15, 2024
Change
0.698.36%
Bid-
Ask0.01
volume68
Intrest1577
Strike
133
133
Last Price5.1Nov 15, 2024
Change
3.15161.54%
Bid5.75
Ask7.35
volume2
Intrest8
Last Price0.01Nov 15, 2024
Change
0.4197.62%
Bid-
Ask0.01
volume24
Intrest363
Strike
134
134
Last Price2.26Nov 14, 2024
Change
00%
Bid6.8
Ask8.35
volume0
Intrest12
Last Price0.01Nov 15, 2024
Change
0.2596.15%
Bid-
Ask0.01
volume382
Intrest3636
Strike
135
135
Last Price3.25Nov 14, 2024
Change
00%
Bid6.75
Ask9.25
volume0
Intrest109
Last Price0.01Nov 15, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume20
Intrest250
Strike
136
136
Last Price4.62Nov 14, 2024
Change
00%
Bid7.9
Ask10.95
volume0
Intrest6
Last Price0.01Nov 15, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume3
Intrest394
Strike
137
137
Last Price6.75Nov 07, 2024
Change
00%
Bid8.85
Ask11.9
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.1292.31%
Bid-
Ask0.08
volume1
Intrest160
Strike
138
138
Last Price-
Change
-
Bid9.9
Ask13.1
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest55
Strike
139
139
Last Price8.9Nov 07, 2024
Change
00%
Bid10.9
Ask14.1
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest12257
Strike
140
140
Last Price10.1Nov 14, 2024
Change
00%
Bid12.45
Ask14.95
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest175
Strike
141
141
Last Price15Nov 06, 2024
Change
00%
Bid12.9
Ask16.1
volume0
Intrest0
Last Price0.22Nov 07, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest10
Strike
142
142
Last Price-
Change
-
Bid13.9
Ask17.15
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Strike
143
143
Last Price-
Change
-
Bid14.8
Ask18.25
volume0
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest119
Strike
144
144
Last Price13.73Nov 07, 2024
Change
00%
Bid16.25
Ask18.75
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1943
Strike
145
145
Last Price18.4Nov 06, 2024
Change
00%
Bid16.95
Ask19.9
volume0
Intrest0
Last Price0.13Nov 07, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Strike
146
146
Last Price19.5Nov 06, 2024
Change
00%
Bid18.2
Ask20.9
volume0
Intrest0
Last Price0.95Nov 06, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
147
147
Last Price-
Change
-
Bid19.2
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid19.85
Ask23.15
volume0
Intrest0
Last Price0.8Nov 06, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest36
Strike
149
149
Last Price-
Change
-
Bid21.15
Ask23.95
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest821
Strike
150
150
Last Price22.6Oct 10, 2024
Change
00%
Bid22.4
Ask24.9
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
152.5
152.5
Last Price26.9Nov 15, 2024
Change
2.4910.2%
Bid24.3
Ask27.95
volume1
Intrest1
Last Price0.03Nov 15, 2024
Change
0.02200%
Bid-
Ask0.03
volume1
Intrest732
Strike
155
155
Last Price23.95Nov 07, 2024
Change
00%
Bid26.8
Ask30.45
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
157.5
157.5
Last Price-
Change
-
Bid29.3
Ask32.95
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest363
Strike
160
160
Last Price-
Change
-
Bid31.8
Ask35.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid34.3
Ask37.95
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest83
Strike
165
165
Last Price-
Change
-
Bid36.8
Ask40.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid39.3
Ask42.95
volume0
Intrest0
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest200
Strike
170
170
Last Price-
Change
-
Bid41.95
Ask45.45
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest5
Strike
175
175
Last Price46.75Oct 15, 2024
Change
00%
Bid46.8
Ask50.45
volume0
Intrest0