Singapore markets closed

Dynatrace, Inc. (DT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.60-0.75 (-1.41%)
As of 10:05AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DT210319C000300002021-02-17 12:27PM EST30.0022.2921.4024.000.00-61127.73%
DT210319C000350002021-02-03 10:59AM EST35.0019.2016.5018.400.00-16152.34%
DT210319C000370002021-02-16 10:30AM EST37.0016.8014.7017.700.00-19125.39%
DT210319C000380002021-02-09 9:51AM EST38.0018.4013.7016.300.00-113105.96%
DT210319C000400002021-03-01 12:05PM EST40.0011.9511.8014.400.00-13498.34%
DT210319C000410002021-02-22 11:06AM EST41.0010.7010.7013.400.00-1488.87%
DT210319C000420002021-03-01 3:02PM EST42.0011.159.9012.900.00-153698.19%
DT210319C000430002021-02-26 10:08AM EST43.006.369.009.600.00-259025.00%
DT210319C000440002021-02-25 3:39PM EST44.006.627.9010.200.00-26469.34%
DT210319C000450002021-02-26 10:12AM EST45.007.097.209.800.00-26979.98%
DT210319C000460002021-03-01 1:23PM EST46.006.706.409.000.00-102478.96%
DT210319C000470002021-02-26 10:08AM EST47.003.545.506.100.00-13051.95%
DT210319C000480002021-03-01 12:05PM EST48.004.904.705.000.00-179441.80%
DT210319C000490002021-03-01 2:09PM EST49.004.644.005.600.00-40432158.15%
DT210319C000500002021-03-01 3:51PM EST50.004.443.404.300.00-7361851.12%
DT210319C000550002021-03-02 9:36AM EST55.001.501.201.50-0.30-16.67%142,16252.93%
DT210319C000600002021-03-02 9:30AM EST60.000.550.300.45+0.10+22.22%61,35950.59%
DT210319C000650002021-03-01 9:44AM EST65.000.190.000.500.00-6240964.06%
DT210319C000700002021-02-22 1:28PM EST70.000.050.000.300.00-207572.66%
DT210319C000750002021-02-24 11:43AM EST75.000.050.000.300.00-1013586.33%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DT210319P000300002021-02-16 1:03PM EST30.000.050.000.200.00-11127.73%
DT210319P000350002021-02-23 9:38AM EST35.000.100.000.250.00-1111100.00%
DT210319P000360002021-02-04 9:41AM EST36.000.470.000.300.00-12497.27%
DT210319P000370002021-03-02 9:30AM EST37.000.100.000.30-0.10-50.00%260991.41%
DT210319P000380002021-02-24 1:07PM EST38.000.200.000.300.00-1385.55%
DT210319P000390002021-02-09 9:38AM EST39.000.300.000.350.00-412082.23%
DT210319P000400002021-03-01 12:30PM EST40.000.200.000.350.00-24576.37%
DT210319P000410002021-02-24 11:36AM EST41.000.220.001.150.00-1895.31%
DT210319P000420002021-02-25 10:13AM EST42.000.400.050.700.00-1017378.22%
DT210319P000430002021-03-01 2:08PM EST43.000.250.151.000.00-325581.54%
DT210319P000440002021-03-01 2:49PM EST44.000.280.200.950.00-511874.80%
DT210319P000450002021-03-01 2:53PM EST45.000.360.300.800.00-817167.09%
DT210319P000460002021-03-02 9:30AM EST46.000.500.300.65-0.55-52.38%24057.52%
DT210319P000470002021-03-01 12:26PM EST47.000.800.600.900.00-110560.50%
DT210319P000480002021-03-02 9:41AM EST48.000.850.851.05+0.04+4.94%217759.23%
DT210319P000490002021-03-01 2:53PM EST49.001.021.001.400.00-45958.15%
DT210319P000500002021-03-01 2:49PM EST50.001.251.001.700.00-2936753.56%
DT210319P000550002021-03-01 2:56PM EST55.003.773.504.400.00-1429954.05%
DT210319P000600002021-03-01 3:42PM EST60.007.547.008.600.00-101651.56%
DT210319P000650002021-03-01 2:51PM EST65.0012.2311.0014.000.00-5553.13%