Singapore Markets closed

Dynatrace, Inc. (DT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.49-1.65 (-3.29%)
At close: 04:00PM EST
48.01 -0.48 (-0.99%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DT220218C000500002022-01-05 2:55PM EST50.006.706.306.80-1.20-15.19%117134.57%
DT220218C000550002022-01-05 3:44PM EST55.003.903.704.00-0.35-8.24%72149116.09%
DT220218C000600002022-01-05 3:54PM EST60.002.252.202.30-0.85-27.42%1,34844,670108.11%
DT220218C000650002022-01-05 3:48PM EST65.001.201.151.30-0.55-31.43%23917,390102.05%
DT220218C000700002022-01-05 3:32PM EST70.000.710.650.85-0.34-32.38%622,727102.15%
DT220218C000750002022-01-05 3:27PM EST75.000.450.350.55-0.15-25.00%164,524102.05%
DT220218C000800002022-01-05 3:08PM EST80.000.280.150.40-0.10-26.32%4815102.54%
DT220218C000850002021-12-16 12:35PM EST85.000.300.050.350.00-859106.06%
DT220218C000900002021-12-16 12:32PM EST90.000.250.000.450.00-938116.60%
DT220218C000950002021-12-07 12:09PM EST95.000.330.000.000.00-125950.00%
DT220218C001000002022-01-04 3:32PM EST100.000.050.000.750.00-1280143.95%
DT220218C001050002021-11-01 11:55AM EST105.000.700.002.250.00-12188.87%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DT220218P000300002021-11-24 9:31AM EST30.000.090.000.150.00-1186.33%
DT220218P000400002022-01-05 3:46PM EST40.000.650.600.75+0.08+14.04%1768.51%
DT220218P000450002022-01-05 2:57PM EST45.001.351.351.50+0.31+29.81%387554.98%
DT220218P000500002022-01-05 3:50PM EST50.002.852.702.90+0.79+38.35%1691,05137.84%
DT220218P000550002022-01-05 3:48PM EST55.005.205.005.30+1.27+32.32%219710.00%
DT220218P000600002022-01-05 2:24PM EST60.008.108.408.60+0.70+9.46%91,4210.00%
DT220218P000650002022-01-05 2:55PM EST65.0012.3912.3012.70+1.19+10.63%21,3510.00%
DT220218P000700002022-01-04 2:05PM EST70.0016.4416.8017.200.00-32700.00%
DT220218P000750002022-01-04 10:38AM EST75.0020.5021.3022.000.00-12770.00%
DT220218P000800002021-12-15 1:54PM EST80.0021.9626.3026.800.00-2700.00%
DT220218P000850002021-12-31 1:31PM EST85.0024.5630.5032.500.00-3210.00%
DT220218P000950002021-10-25 12:42PM EST95.0019.0531.5033.100.00-550.00%