Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,306.21 -559.72 (-0.88%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116C00022500 | 2024-04-23 11:17AM EDT | 22.50 | 26.65 | 25.00 | 30.00 | 0.00 | - | 1 | 2 | 65.76% |
| DT260116C00025000 | 2024-04-04 1:51PM EDT | 25.00 | 25.22 | 23.10 | 27.40 | 0.00 | - | 1 | 0 | 60.50% |
| DT260116C00027500 | 2024-02-08 10:31AM EDT | 27.50 | 31.20 | 21.70 | 25.40 | 0.00 | - | - | 2 | 59.64% |
| DT260116C00030000 | 2024-03-12 1:37PM EDT | 30.00 | 21.20 | 20.20 | 22.30 | 0.00 | - | 1 | 3 | 54.32% |
| DT260116C00032500 | 2024-02-21 2:01PM EDT | 32.50 | 21.90 | 18.80 | 20.30 | 0.00 | - | 2 | 0 | 52.92% |
| DT260116C00035000 | 2024-04-22 10:16AM EDT | 35.00 | 16.80 | 17.60 | 20.50 | 0.00 | - | 3 | 7 | 57.74% |
| DT260116C00037500 | 2024-03-22 1:38PM EDT | 37.50 | 15.80 | 14.90 | 15.30 | 0.00 | - | 2 | 2 | 44.82% |
| DT260116C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 15.00 | 14.60 | 15.00 | +0.28 | +1.90% | 1 | 14 | 49.54% |
| DT260116C00042500 | 2024-02-21 11:11AM EDT | 42.50 | 15.56 | 12.00 | 13.30 | 0.00 | - | 1 | 3 | 46.95% |
| DT260116C00045000 | 2024-04-24 10:12AM EDT | 45.00 | 11.35 | 11.90 | 12.30 | 0.00 | - | 1 | 543 | 47.22% |
| DT260116C00047500 | 2024-04-10 9:46AM EDT | 47.50 | 11.26 | 10.70 | 11.10 | 0.00 | - | 1 | 19 | 46.27% |
| DT260116C00050000 | 2024-04-02 9:42AM EDT | 50.00 | 8.70 | 9.60 | 10.00 | 0.00 | - | 6 | 79 | 45.44% |
| DT260116C00052500 | 2024-04-15 3:18PM EDT | 52.50 | 7.85 | 8.60 | 8.90 | 0.00 | - | 4 | 13 | 44.31% |
| DT260116C00055000 | 2024-04-15 3:18PM EDT | 55.00 | 7.77 | 7.60 | 8.00 | +0.80 | +11.48% | 4 | 10 | 43.73% |
| DT260116C00057500 | 2024-03-21 11:23AM EDT | 57.50 | 6.90 | 6.10 | 6.50 | 0.00 | - | 4 | 19 | 40.43% |
| DT260116C00060000 | 2024-03-21 9:48AM EDT | 60.00 | 6.40 | 5.40 | 5.80 | 0.00 | - | 11 | 46 | 40.10% |
| DT260116C00062500 | 2024-03-01 2:54PM EDT | 62.50 | 6.50 | 5.00 | 5.40 | 0.00 | - | 5 | 15 | 40.77% |
| DT260116C00065000 | 2024-04-12 9:32AM EDT | 65.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 2 | 24 | 41.22% |
| DT260116C00070000 | 2024-04-22 10:16AM EDT | 70.00 | 3.45 | 3.60 | 4.00 | 0.00 | - | 3 | 15 | 40.66% |
| DT260116C00075000 | 2024-03-04 1:49PM EDT | 75.00 | 3.63 | 2.40 | 2.70 | 0.00 | - | 2 | 13 | 37.71% |
| DT260116C00080000 | 2024-03-11 9:30AM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| DT260116C00085000 | 2024-02-28 12:12PM EDT | 85.00 | 2.38 | 1.60 | 1.95 | 0.00 | - | 1 | 7 | 38.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT260116P00022500 | 2024-04-16 2:11PM EDT | 22.50 | 0.85 | 0.30 | 2.00 | 0.00 | - | - | 250 | 57.08% |
| DT260116P00025000 | 2024-04-10 10:16AM EDT | 25.00 | 0.99 | 0.90 | 1.10 | 0.00 | - | - | 1 | 41.43% |
| DT260116P00030000 | 2024-04-05 9:54AM EDT | 30.00 | 2.00 | 1.60 | 1.90 | 0.00 | - | 2 | 2 | 38.50% |
| DT260116P00032500 | 2024-03-21 9:30AM EDT | 32.50 | 2.25 | 2.45 | 3.20 | 0.00 | - | - | 2 | 42.25% |
| DT260116P00035000 | 2024-03-25 3:52PM EDT | 35.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 36.32% |
| DT260116P00037500 | 2024-04-19 2:41PM EDT | 37.50 | 4.10 | 3.40 | 3.70 | 0.00 | - | 2 | 22 | 34.50% |
| DT260116P00040000 | 2024-03-28 10:50AM EDT | 40.00 | 4.64 | 4.20 | 4.50 | 0.00 | - | 2 | 9 | 33.31% |
| DT260116P00042500 | 2024-04-26 11:36AM EDT | 42.50 | 5.30 | 5.10 | 5.40 | +1.17 | +28.33% | 1 | 114 | 32.12% |
| DT260116P00045000 | 2024-04-04 11:35AM EDT | 45.00 | 6.80 | 6.20 | 6.60 | 0.00 | - | 500 | 510 | 31.76% |
| DT260116P00047500 | 2024-02-08 12:03PM EDT | 47.50 | 5.20 | 7.70 | 10.40 | 0.00 | - | - | 1 | 41.68% |
| DT260116P00050000 | 2024-02-08 1:37PM EDT | 50.00 | 6.02 | 9.00 | 11.50 | 0.00 | - | - | 2 | 39.71% |
| DT260116P00052500 | 2024-02-27 12:49PM EDT | 52.50 | 9.30 | 10.20 | 11.20 | 0.00 | - | 3 | 52 | 31.78% |
| DT260116P00055000 | 2024-02-27 12:12PM EDT | 55.00 | 10.60 | 12.00 | 15.00 | 0.00 | - | 5 | 17 | 40.13% |
| DT260116P00057500 | 2024-03-06 11:07AM EDT | 57.50 | 13.80 | 13.10 | 14.50 | 0.00 | - | 1 | 0 | 30.55% |
| DT260116P00060000 | 2024-04-22 10:10AM EDT | 60.00 | 16.50 | 14.50 | 15.40 | 0.00 | - | 6 | 7 | 25.87% |
| DT260116P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 20.60 | 24.00 | 24.40 | 0.00 | - | 1 | 1 | 28.06% |
| DT260116P00080000 | 2024-02-13 11:52AM EDT | 80.00 | 28.08 | 30.60 | 35.50 | 0.00 | - | 1 | 0 | 40.13% |
| DT260116P00085000 | 2024-02-06 11:25AM EDT | 85.00 | 26.05 | 35.60 | 40.50 | 0.00 | - | - | 0 | 42.74% |
© 2024 Yahoo. All rights reserved.