U.S. Markets close in 2 hrs 10 mins

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.44+0.19 (+0.26%)
As of 1:49PM EDT. Market open.
People also watch
DGROSTBBBYTJXAZO
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR170825C000600002017-07-24 10:37AM EDT60.009.9011.5012.600.00-730.00%
DLTR170825C000655002017-08-10 10:07AM EDT65.508.508.208.800.00-330.00%
DLTR170825C000675002017-07-07 11:52PM EDT67.503.703.203.900.00-1600.00%
DLTR170825C000680002017-08-07 2:35PM EDT68.008.147.608.60+4.94+154.38%12123.49%
DLTR170825C000685002017-08-07 2:38PM EDT68.507.717.107.80+4.61+148.71%22112.70%
DLTR170825C000700002017-08-21 12:47PM EDT70.005.355.105.50+0.55+11.46%22473.34%
DLTR170825C000705002017-07-28 11:52PM EDT70.503.303.203.600.00-1000.00%
DLTR170825C000710002017-08-07 10:00AM EDT71.005.405.205.60+3.85+248.39%12100.39%
DLTR170825C000715002017-07-31 2:07PM EDT71.502.902.753.10+0.10+3.57%24129.98%
DLTR170825C000720002017-08-11 3:48PM EDT72.003.363.103.50+0.01+0.30%2253.42%
DLTR170825C000725002017-08-14 11:59AM EDT72.503.803.203.700.00-2968.65%
DLTR170825C000730002017-08-21 10:14AM EDT73.002.903.003.30-0.30-9.37%564168.60%
DLTR170825C000735002017-08-18 11:52PM EDT73.502.882.602.95+0.38+15.20%402065.87%
DLTR170825C000740002017-08-21 9:38AM EDT74.002.452.452.65-0.15-5.77%135267.04%
DLTR170825C000745002017-08-21 9:35AM EDT74.502.052.202.40-0.25-10.87%128866.99%
DLTR170825C000750002017-08-21 1:04PM EDT75.002.071.952.15+0.02+0.98%2299766.50%
DLTR170825C000760002017-08-21 12:14PM EDT76.001.651.501.65+0.05+3.12%52864.65%
DLTR170825C000765002017-08-18 3:39PM EDT76.501.451.251.50+0.10+7.41%836064.06%
DLTR170825C000770002017-08-21 11:35AM EDT77.001.171.151.30-0.04-3.31%163,89564.50%
DLTR170825C000780002017-08-21 12:09PM EDT78.000.950.851.000.00-2433563.97%
DLTR170825C000790002017-08-21 12:14PM EDT79.000.700.600.75-0.05-6.67%22,68963.09%
DLTR170825C000800002017-08-21 9:48AM EDT80.000.500.400.55-0.10-16.67%514,67262.11%
DLTR170825C000810002017-08-18 11:52PM EDT81.000.350.300.500.00-111065.14%
DLTR170825C000820002017-08-21 10:10AM EDT82.000.200.150.30-0.06-23.08%3160.94%
DLTR170825C000830002017-08-18 11:52PM EDT83.000.200.100.250.00-1162.70%
DLTR170825C000850002017-08-11 5:02PM EDT85.000.230.000.150.00-5561.72%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR170825P000550002017-07-14 11:52PM EDT55.000.260.100.300.00-88150.98%
DLTR170825P000600002017-07-20 10:44AM EDT60.000.320.200.400.00-1016124.61%
DLTR170825P000615002017-07-28 11:53PM EDT61.500.400.200.350.00-11110.94%
DLTR170825P000620002017-07-25 10:42AM EDT62.000.480.250.400.00-414111.52%
DLTR170825P000630002017-07-21 11:44PM EDT63.000.580.450.650.00-2020119.92%
DLTR170825P000640002017-08-21 10:56AM EDT64.000.150.150.30-0.30-66.67%20488.09%
DLTR170825P000645002017-07-07 11:53PM EDT64.501.751.502.300.00-160170.12%
DLTR170825P000650002017-08-18 3:23PM EDT65.000.220.150.30+0.04+22.22%1033080.86%
DLTR170825P000655002017-07-21 11:44PM EDT65.501.040.801.050.00-1010118.16%
DLTR170825P000660002017-08-18 3:57PM EDT66.000.300.200.40-2.40-88.89%10279.49%
DLTR170825P000665002017-07-14 2:22PM EDT66.501.901.651.95-0.55-22.45%1010144.73%
DLTR170825P000675002017-08-10 11:57AM EDT67.500.640.500.850.00-21488.38%
DLTR170825P000680002017-08-18 3:56PM EDT68.000.450.400.60-0.04-8.16%3275.49%
DLTR170825P000685002017-08-18 3:23PM EDT68.500.500.450.60-0.33-39.76%52772.56%
DLTR170825P000690002017-08-21 12:53PM EDT69.000.620.550.70+0.02+3.33%203172.85%
DLTR170825P000695002017-08-21 9:48AM EDT69.500.730.650.80+0.05+7.35%16572.66%
DLTR170825P000700002017-08-18 3:50PM EDT70.000.800.750.950.00-253972.95%
DLTR170825P000705002017-08-18 11:53PM EDT70.500.900.851.100.00-4772.71%
DLTR170825P000710002017-08-21 1:28PM EDT71.001.020.951.10+0.05+5.15%651869.43%
DLTR170825P000715002017-08-21 12:14PM EDT71.501.151.051.25-0.05-4.17%22068.46%
DLTR170825P000720002017-08-21 12:28PM EDT72.001.301.251.40-0.07-5.11%1345968.65%
DLTR170825P000725002017-08-21 12:25PM EDT72.501.451.351.55-0.05-3.33%532166.80%
DLTR170825P000730002017-08-21 1:28PM EDT73.001.621.501.75-0.08-4.71%461866.06%
DLTR170825P000735002017-08-18 11:53PM EDT73.501.851.802.10+0.05+2.78%1246469.24%
DLTR170825P000740002017-08-21 9:30AM EDT74.002.001.902.20-0.10-4.76%160965.33%
DLTR170825P000745002017-08-18 2:10PM EDT74.502.322.252.60-0.13-5.31%1410568.90%
DLTR170825P000750002017-08-21 1:04PM EDT75.002.522.402.65-0.05-1.95%51,01064.06%
DLTR170825P000760002017-08-18 11:53PM EDT76.003.103.103.500.00-10710069.53%