Singapore markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.15+0.65 (+0.49%)
At close: 04:00PM EDT
133.51 +0.36 (+0.27%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DLTR240405C001050002024-03-18 9:31AM EDT105.0020.6526.6030.400.00-1597.17%
DLTR240405C001180002024-03-14 10:31AM EDT118.007.9513.7017.500.00-9960.16%
DLTR240405C001200002024-03-14 12:00PM EDT120.007.3011.5015.000.00-1685.50%
DLTR240405C001220002024-03-26 10:18AM EDT122.005.259.5513.200.00-4480.57%
DLTR240405C001230002024-03-19 1:00PM EDT123.005.608.6511.800.00-1569.24%
DLTR240405C001240002024-03-22 10:36AM EDT124.003.487.5511.550.00-2577.44%
DLTR240405C001250002024-03-27 2:53PM EDT125.006.756.4010.650.00-111374.39%
DLTR240405C001260002024-03-28 2:28PM EDT126.008.056.309.55+3.18+65.30%102168.16%
DLTR240405C001270002024-03-28 10:19AM EDT127.006.165.957.35+0.28+4.76%1114744.73%
DLTR240405C001280002024-03-28 3:02PM EDT128.006.024.706.50+1.16+23.87%754542.87%
DLTR240405C001290002024-03-28 2:25PM EDT129.005.174.304.90+1.17+29.25%1214928.93%
DLTR240405C001300002024-03-28 3:55PM EDT130.004.223.603.95+1.02+31.87%341,35625.64%
DLTR240405C001310002024-03-28 3:44PM EDT131.003.302.813.20+0.88+36.36%588524.85%
DLTR240405C001320002024-03-28 3:52PM EDT132.002.632.272.38+0.58+28.29%892,07422.29%
DLTR240405C001330002024-03-28 3:50PM EDT133.001.781.691.78+0.17+10.56%3916221.68%
DLTR240405C001340002024-03-28 3:59PM EDT134.001.351.231.32+0.11+8.87%34410821.70%
DLTR240405C001350002024-03-28 3:54PM EDT135.000.950.850.93+0.19+25.00%2926021.44%
DLTR240405C001360002024-03-28 3:54PM EDT136.000.630.580.64+0.02+3.28%851821.36%
DLTR240405C001370002024-03-28 3:57PM EDT137.000.440.370.49+0.22+100.00%676522.51%
DLTR240405C001380002024-03-28 3:56PM EDT138.000.290.240.31+0.01+3.57%1273322.12%
DLTR240405C001390002024-03-28 10:27AM EDT139.000.230.160.21+0.18+360.00%4422.46%
DLTR240405C001400002024-03-28 3:59PM EDT140.000.140.100.14+0.04+40.00%752222.85%
DLTR240405C001410002024-03-28 2:11PM EDT141.000.120.020.10+0.07+140.00%411823.54%
DLTR240405C001420002024-03-28 3:36PM EDT142.000.090.000.09+0.01+12.50%2725.29%
DLTR240405C001430002024-03-27 11:10AM EDT143.000.030.000.060.00-11225.59%
DLTR240405C001440002024-03-20 3:36PM EDT144.000.040.030.06-0.01-20.00%21027.54%
DLTR240405C001450002024-03-19 3:07PM EDT145.000.040.010.03-0.03-42.86%601526.56%
DLTR240405C001460002024-03-28 3:29PM EDT146.000.030.010.04-0.07-70.00%7629.69%
DLTR240405C001470002024-03-13 10:51AM EDT147.000.170.000.040.00-110631.64%
DLTR240405C001480002024-03-14 11:05AM EDT148.000.050.001.270.00-215858.06%
DLTR240405C001490002024-03-27 10:02AM EDT149.000.010.000.750.00-1952.93%
DLTR240405C001500002024-03-28 12:25PM EDT150.000.010.010.05-0.05-83.33%1627038.09%
DLTR240405C001525002024-03-20 9:49AM EDT152.500.010.000.750.00-301461.04%
DLTR240405C001550002024-03-15 10:01AM EDT155.000.740.000.010.00-13438.28%
DLTR240405C001575002024-03-19 3:41PM EDT157.500.010.000.010.00-13714542.19%
DLTR240405C001600002024-03-13 9:30AM EDT160.000.040.000.050.00-11050.39%
DLTR240405C001625002024-03-15 11:14AM EDT162.500.010.001.990.00-15102.73%
DLTR240405C001650002024-03-21 11:02AM EDT165.000.290.001.270.00-202697.07%
DLTR240405C001675002024-03-15 11:10AM EDT167.500.010.001.270.00-23102.15%
DLTR240405C001700002024-03-15 11:34AM EDT170.000.010.001.270.00-619107.13%
DLTR240405C001750002024-03-14 3:35PM EDT175.000.010.000.010.00-3960.94%
DLTR240405C001775002024-03-13 1:46PM EDT177.500.020.001.270.00--0121.19%
DLTR240405C001800002024-03-25 11:21AM EDT180.000.260.000.010.00-1267.19%
DLTR240405C001850002024-03-14 9:42AM EDT185.000.020.002.130.00-53150.10%
DLTR240405C001900002024-03-08 3:42PM EDT190.000.370.002.130.00-11158.98%
DLTR240405C001950002024-03-12 2:52PM EDT195.000.180.002.130.00--1167.48%
DLTR240405C002000002024-03-14 10:55AM EDT200.000.030.000.010.00-252987.50%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DLTR240405P000750002024-03-14 10:01AM EDT75.000.050.002.130.00-11256.25%
DLTR240405P000950002024-03-14 9:30AM EDT95.000.070.001.270.00-11146.97%
DLTR240405P001000002024-03-22 10:37AM EDT100.000.010.000.090.00-111982.42%
DLTR240405P001050002024-03-20 3:43PM EDT105.000.040.000.160.00-92875.59%
DLTR240405P001100002024-03-22 11:25AM EDT110.000.030.000.700.00-42281.35%
DLTR240405P001130002024-03-21 1:05PM EDT113.000.060.000.750.00--573.14%
DLTR240405P001140002024-03-20 2:58PM EDT114.000.100.000.750.00--370.02%
DLTR240405P001150002024-03-27 1:13PM EDT115.000.020.000.250.00-15453.71%
DLTR240405P001160002024-03-27 11:25AM EDT116.000.030.011.270.00-121072.90%
DLTR240405P001170002024-03-21 11:08AM EDT117.000.170.001.060.00-1766.06%
DLTR240405P001180002024-03-26 1:47PM EDT118.000.080.001.280.00-11066.11%
DLTR240405P001190002024-03-27 9:37AM EDT119.000.050.001.280.00-11862.65%
DLTR240405P001200002024-03-28 2:31PM EDT120.000.030.010.04-0.01-25.00%114333.40%
DLTR240405P001210002024-03-27 3:28PM EDT121.000.060.010.050.00-7515332.23%
DLTR240405P001220002024-03-28 10:32AM EDT122.000.050.010.05-0.04-44.44%19429.88%
DLTR240405P001230002024-03-27 11:03AM EDT123.000.180.020.060.00-411228.32%
DLTR240405P001240002024-03-28 11:34AM EDT124.000.060.040.07-0.09-60.00%384026.56%
DLTR240405P001250002024-03-28 2:29PM EDT125.000.050.050.08-0.13-72.22%18220224.61%
DLTR240405P001260002024-03-28 3:39PM EDT126.000.080.070.10-0.26-76.47%1717223.15%
DLTR240405P001270002024-03-28 2:29PM EDT127.000.120.090.14-0.16-57.14%1722222.07%
DLTR240405P001280002024-03-28 2:13PM EDT128.000.200.170.21-0.21-51.22%5715721.39%
DLTR240405P001290002024-03-28 10:45AM EDT129.000.410.270.34-0.19-31.67%1111821.27%
DLTR240405P001300002024-03-28 3:57PM EDT130.000.430.410.54-0.42-49.41%15715921.39%
DLTR240405P001310002024-03-28 3:50PM EDT131.000.590.660.73-0.50-45.87%1582320.22%
DLTR240405P001320002024-03-28 3:54PM EDT132.000.930.981.04-1.49-61.57%691219.78%
DLTR240405P001330002024-03-28 3:56PM EDT133.001.311.401.46-0.82-38.50%992919.51%
DLTR240405P001340002024-03-28 3:54PM EDT134.001.831.902.00-6.20-77.21%64419.48%
DLTR240405P001350002024-03-28 12:44PM EDT135.002.702.532.63-1.88-41.05%1219.34%
DLTR240405P001360002024-03-28 3:37PM EDT136.003.053.204.40-1.35-30.68%1011534.52%
DLTR240405P001370002024-02-29 3:32PM EDT137.003.203.455.750.00--043.80%
DLTR240405P001380002024-03-27 11:41AM EDT138.007.303.805.950.00-1136.28%
DLTR240405P001390002024-03-28 2:23PM EDT139.005.405.157.05-5.98-52.55%10041.60%
DLTR240405P001400002024-03-26 2:47PM EDT140.0011.455.608.250.00-541248.44%
DLTR240405P001410002024-03-13 11:57AM EDT141.0013.236.508.950.00-2047.02%
DLTR240405P001420002024-03-13 11:57AM EDT142.0014.227.409.950.00--250.34%
DLTR240405P001430002024-03-15 3:26PM EDT143.0016.318.4511.500.00-1063.11%
DLTR240405P001440002024-03-13 9:34AM EDT144.0014.009.4512.000.00--057.69%
DLTR240405P001450002024-03-13 9:33AM EDT145.0015.009.6013.200.00-2164.50%
DLTR240405P001460002024-03-13 9:38AM EDT146.0016.6010.9514.300.00--069.48%
DLTR240405P001470002024-03-11 10:28AM EDT147.006.9911.6015.300.00-1072.56%
DLTR240405P001480002024-03-13 10:20AM EDT148.0020.8112.7016.350.00--176.51%
DLTR240405P001490002024-03-26 2:44PM EDT149.0020.4513.9017.500.00-31782.30%
DLTR240405P001500002024-03-13 9:30AM EDT150.0018.0014.6018.300.00--081.45%
DLTR240405P001550002024-03-26 3:31PM EDT155.0027.2719.6023.250.00-1194.19%
DLTR240405P001575002024-03-26 3:31PM EDT157.5029.7922.3026.000.00-10106.01%
DLTR240405P001700002024-02-28 3:31PM EDT170.0023.5034.6038.500.00--0136.08%
DLTR240405P001725002024-03-08 3:53PM EDT172.5024.8137.2040.800.00-20136.62%