$91.18
-0.70-0.76%
À la fermeture: -
$91.40
0.220.24%
Après les heures de négociation: 7:59 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 Price47.8Apr 14, 2025
Change
00%
Bid44.8
Ask47.75
volume0
Intrest16
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price42.83Apr 14, 2025
Change
00%
Bid39.55
Ask42.85
volume0
Intrest16
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price36.29Apr 14, 2025
Change
00%
Bid34.8
Ask37.8
volume0
Intrest16
Strike
55
55
Last Price0.11Apr 10, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest7
Last Price31.34Apr 14, 2025
Change
00%
Bid29.75
Ask32.9
volume0
Intrest16
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price30.41Apr 14, 2025
Change
00%
Bid28.9
Ask31.3
volume0
Intrest16
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price29.44Apr 14, 2025
Change
00%
Bid27.85
Ask30.3
volume0
Intrest16
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price28.65Apr 14, 2025
Change
00%
Bid26.5
Ask30.05
volume0
Intrest8
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price28.62Apr 15, 2025
Change
00%
Bid26.05
Ask28.3
volume0
Intrest24
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price27.65Apr 15, 2025
Change
00%
Bid25.1
Ask27.4
volume0
Intrest24
Strike
65
65
Last Price0.06Apr 17, 2025
Change
-
Bid-
Ask0.75
volume10
Intrest0
Last Price25.7Apr 14, 2025
Change
00%
Bid23.85
Ask27
volume0
Intrest8
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid23.9
Ask25.2
volume0
Intrest0
Strike
67
67
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Last Price-
Change
-
Bid21.9
Ask24.6
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid21.25
Ask23.45
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price25Apr 10, 2025
Change
00%
Bid20.1
Ask22.4
volume0
Intrest3
Strike
70
70
Last Price0.12Apr 17, 2025
Change
0.07140%
Bid0.02
Ask0.45
volume1
Intrest301
Last Price-
Change
-
Bid19.85
Ask21.25
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid18.15
Ask20.35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask19.7
volume0
Intrest0
Strike
73
73
Last Price0.1Apr 17, 2025
Change
-
Bid-
Ask0.61
volume1
Intrest0
Last Price-
Change
-
Bid16.1
Ask18.65
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid0.04
Ask0.46
volume0
Intrest0
Last Price19.2Apr 03, 2025
Change
00%
Bid15.15
Ask17.55
volume0
Intrest1
Strike
75
75
Last Price0.16Apr 17, 2025
Change
0.4975.38%
Bid0.1
Ask0.58
volume4
Intrest72
Last Price-
Change
-
Bid14.5
Ask16.85
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid0.07
Ask0.92
volume0
Intrest0
Last Price14.7Apr 14, 2025
Change
00%
Bid13.5
Ask15.5
volume0
Intrest1
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask14.5
volume0
Intrest0
Strike
78
78
Last Price0.52Apr 16, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest9
Last Price-
Change
-
Bid11.6
Ask13.5
volume0
Intrest0
Strike
79
79
Last Price0.3Apr 17, 2025
Change
2.4489.05%
Bid0.23
Ask0.7
volume26
Intrest10
Last Price18.53Apr 09, 2025
Change
00%
Bid10.85
Ask12.3
volume0
Intrest10
Strike
80
80
Last Price0.41Apr 17, 2025
Change
0.1729.31%
Bid0.28
Ask0.67
volume80
Intrest55
Last Price11.6Apr 14, 2025
Change
00%
Bid10.3
Ask11
volume0
Intrest2
Strike
81
81
Last Price0.43Apr 17, 2025
Change
0.3544.87%
Bid0.32
Ask0.81
volume40
Intrest42
Last Price13.15Apr 10, 2025
Change
00%
Bid9.5
Ask10
volume0
Intrest20
Strike
82
82
Last Price0.6Apr 17, 2025
Change
0.225%
Bid0.49
Ask0.98
volume42
Intrest62
Last Price9.2Apr 07, 2025
Change
00%
Bid8.55
Ask9.6
volume0
Intrest4
Strike
83
83
Last Price0.67Apr 17, 2025
Change
1.5970.35%
Bid0.59
Ask0.74
volume2
Intrest25
Last Price9.9Apr 16, 2025
Change
00%
Bid7.65
Ask8.55
volume0
Intrest4
Strike
84
84
Last Price0.78Apr 17, 2025
Change
0.5240%
Bid0.73
Ask1.39
volume21
Intrest26
Last Price7.85Apr 16, 2025
Change
00%
Bid6.9
Ask7.45
volume0
Intrest20
Strike
85
85
Last Price0.99Apr 17, 2025
Change
0.2620.8%
Bid0.9
Ask1.19
volume257
Intrest380
Last Price8.2Apr 15, 2025
Change
00%
Bid6.15
Ask7.55
volume0
Intrest108
Strike
86
86
Last Price1.06Apr 17, 2025
Change
0.7441.11%
Bid0.89
Ask1.23
volume114
Intrest265
Last Price6.8Apr 16, 2025
Change
00%
Bid5.4
Ask5.75
volume0
Intrest37
Strike
87
87
Last Price1.27Apr 16, 2025
Change
00%
Bid1.27
Ask1.44
volume0
Intrest120
Last Price5.35Apr 17, 2025
Change
0.46.96%
Bid4.65
Ask5.75
volume5
Intrest31
Strike
88
88
Last Price1.61Apr 17, 2025
Change
0.9136.11%
Bid1.54
Ask1.74
volume21
Intrest76
Last Price4.2Apr 17, 2025
Change
1.222.22%
Bid4.05
Ask4.4
volume23
Intrest136
Strike
89
89
Last Price1.87Apr 17, 2025
Change
0.1710%
Bid1.87
Ask2.08
volume18
Intrest125
Last Price3.65Apr 17, 2025
Change
0.8518.89%
Bid3.45
Ask4.3
volume16
Intrest13
Strike
90
90
Last Price2.35Apr 17, 2025
Change
0.2810.65%
Bid2.23
Ask2.44
volume96
Intrest5885
Last Price3Apr 17, 2025
Change
0.7520%
Bid2.89
Ask3.1
volume23
Intrest41
Strike
91
91
Last Price2.58Apr 17, 2025
Change
0.176.18%
Bid2.71
Ask3.05
volume75
Intrest193
Last Price2.57Apr 17, 2025
Change
0.6820.92%
Bid2.4
Ask2.63
volume226
Intrest84
Strike
92
92
Last Price3.35Apr 17, 2025
Change
0.134.04%
Bid3.15
Ask3.35
volume148
Intrest338
Last Price2.04Apr 17, 2025
Change
1.2638.18%
Bid1.92
Ask2.12
volume30
Intrest66
Strike
93
93
Last Price3.85Apr 17, 2025
Change
0.7725%
Bid3.7
Ask3.95
volume3
Intrest113
Last Price1.58Apr 17, 2025
Change
0.6930.4%
Bid1.52
Ask1.67
volume34
Intrest24
Strike
94
94
Last Price4.1Apr 17, 2025
Change
0.48.89%
Bid3.45
Ask4.55
volume17
Intrest212
Last Price1.25Apr 17, 2025
Change
0.5430.17%
Bid1.2
Ask1.35
volume79
Intrest1020
Strike
95
95
Last Price4.76Apr 17, 2025
Change
0.6114.7%
Bid3.7
Ask5.2
volume4
Intrest38
Last Price0.67Apr 17, 2025
Change
1.2865.64%
Bid0.9
Ask1.23
volume17
Intrest148
Strike
96
96
Last Price5.65Apr 16, 2025
Change
00%
Bid4.45
Ask6.05
volume0
Intrest18
Last Price0.88Apr 17, 2025
Change
0.3930.71%
Bid0.66
Ask0.8
volume8
Intrest80
Strike
97
97
Last Price7.73Apr 14, 2025
Change
00%
Bid6.1
Ask6.9
volume0
Intrest2
Last Price0.52Apr 17, 2025
Change
0.6254.39%
Bid0.48
Ask0.62
volume34
Intrest71
Strike
98
98
Last Price7.1Apr 16, 2025
Change
00%
Bid7
Ask7.6
volume0
Intrest203
Last Price0.43Apr 17, 2025
Change
0.4249.41%
Bid0.34
Ask0.46
volume19
Intrest57
Strike
99
99
Last Price8.7Apr 17, 2025
Change
0.11.14%
Bid7.8
Ask8.75
volume1
Intrest20
Last Price0.3Apr 17, 2025
Change
0.3453.13%
Bid0.25
Ask0.32
volume74
Intrest150
Strike
100
100
Last Price8.83Apr 17, 2025
Change
1.4119%
Bid8.45
Ask9.8
volume1
Intrest52
Last Price0.26Apr 17, 2025
Change
0.1942.22%
Bid0.18
Ask0.27
volume98
Intrest43
Strike
101
101
Last Price9.84Apr 11, 2025
Change
00%
Bid9.3
Ask10.8
volume0
Intrest20
Last Price0.2Apr 17, 2025
Change
0.1745.95%
Bid0.13
Ask0.19
volume48
Intrest77
Strike
102
102
Last Price11.61Apr 17, 2025
Change
0.76.42%
Bid10.2
Ask11.95
volume1
Intrest35
Last Price0.12Apr 17, 2025
Change
0.0425%
Bid0.02
Ask0.56
volume1
Intrest69
Strike
103
103
Last Price11.85Apr 17, 2025
Change
1.2411.69%
Bid11.3
Ask12.8
volume1
Intrest35
Last Price0.21Apr 16, 2025
Change
00%
Bid0.03
Ask0.15
volume0
Intrest68
Strike
104
104
Last Price9.15Apr 09, 2025
Change
00%
Bid12.35
Ask13.75
volume0
Intrest49
Last Price0.22Apr 17, 2025
Change
0.0746.67%
Bid0.05
Ask0.22
volume2
Intrest116
Strike
105
105
Last Price12.27Apr 15, 2025
Change
00%
Bid13.35
Ask14.4
volume0
Intrest51
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Strike
106
106
Last Price19.35Apr 08, 2025
Change
00%
Bid14.15
Ask15.6
volume0
Intrest14
Last Price0.1Apr 16, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest20
Strike
107
107
Last Price14.65Apr 10, 2025
Change
00%
Bid15.25
Ask16.2
volume0
Intrest14
Last Price0.09Apr 15, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest30
Strike
108
108
Last Price-
Change
-
Bid15.6
Ask18.25
volume0
Intrest0
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest13
Strike
109
109
Last Price15.87Apr 15, 2025
Change
00%
Bid17.05
Ask18.7
volume0
Intrest9
Last Price0.19Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Strike
110
110
Last Price19.15Apr 17, 2025
Change
1.458.19%
Bid18.35
Ask19.7
volume5
Intrest6
Last Price0.17Apr 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Strike
111
111
Last Price-
Change
-
Bid18.85
Ask20.8
volume0
Intrest0
Last Price0.55Apr 03, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Strike
112
112
Last Price10.9Apr 02, 2025
Change
00%
Bid19.75
Ask22.05
volume0
Intrest0
Last Price2.33Mar 26, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
113
113
Last Price24.47Apr 04, 2025
Change
00%
Bid20.7
Ask23.1
volume0
Intrest1
Last Price0.23Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
114
114
Last Price10.11Mar 07, 2025
Change
00%
Bid21.85
Ask24.05
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid0.02
Ask0.94
volume50
Intrest25
Strike
115
115
Last Price22.32Apr 15, 2025
Change
00%
Bid23
Ask24.5
volume0
Intrest1
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest229
Strike
116
116
Last Price16.99Apr 01, 2025
Change
00%
Bid23.8
Ask25.7
volume0
Intrest1
Last Price0.22Apr 11, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest8
Strike
117
117
Last Price15.21Mar 18, 2025
Change
00%
Bid24.2
Ask27.55
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest9
Strike
118
118
Last Price-
Change
-
Bid25.1
Ask28.65
volume0
Intrest0
Last Price0.09Apr 11, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest3
Strike
119
119
Last Price-
Change
-
Bid26.05
Ask29.8
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1097
Strike
120
120
Last Price-
Change
-
Bid27.3
Ask30.3
volume0
Intrest0
Last Price0.4Apr 15, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest244
Strike
121
121
Last Price17.69Mar 17, 2025
Change
00%
Bid28.65
Ask31.25
volume0
Intrest0
Last Price1.06Mar 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest15
Strike
122
122
Last Price11.71Mar 25, 2025
Change
00%
Bid29.25
Ask32.35
volume0
Intrest0
Last Price0.12Apr 07, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest39
Strike
123
123
Last Price22.37Mar 10, 2025
Change
00%
Bid30.25
Ask33.35
volume0
Intrest0
Last Price0.62Apr 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest5
Strike
124
124
Last Price-
Change
-
Bid31.25
Ask34.7
volume0
Intrest0
Last Price0.47Mar 26, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest15
Strike
125
125
Last Price24.24Mar 10, 2025
Change
00%
Bid32.15
Ask35.25
volume0
Intrest0
Last Price0.85Mar 25, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest4
Strike
126
126
Last Price37.48Apr 04, 2025
Change
00%
Bid33.2
Ask36.5
volume0
Intrest2
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest16
Strike
127
127
Last Price-
Change
-
Bid34.65
Ask37.2
volume0
Intrest0
Last Price0.51Mar 25, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest1
Strike
128
128
Last Price24.62Mar 10, 2025
Change
00%
Bid35.2
Ask38.6
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest44
Strike
130
130
Last Price-
Change
-
Bid37
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
135
135
Last Price33.64Mar 10, 2025
Change
00%
Bid42.25
Ask45.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid47.1
Ask50.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
145
145
Last Price41.2Mar 19, 2025
Change
00%
Bid52.15
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid57.1
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid62.05
Ask65.6
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid67
Ask70.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid72.1
Ask75.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid77.1
Ask80.6
volume0
Intrest0