U.S. Markets close in 22 mins.

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.56+0.22 (+0.30%)
As of 3:37PM EDT. Market open.
People also watch
DGROSTBBBYTJXAZO
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR170818C000500002017-08-18 2:21PM EDT50.0024.4724.2024.70-5.41-18.11%515401.56%
DLTR170818C000550002017-07-27 12:53PM EDT55.0017.1016.7017.400.00-27290.00%
DLTR170818C000600002017-08-03 9:44AM EDT60.0013.9913.4014.00+2.04+17.07%130.00%
DLTR170818C000625002017-06-27 3:59PM EDT62.507.678.108.400.00-210.00%
DLTR170818C000630002017-07-28 11:52PM EDT63.007.108.609.500.00-2042040.00%
DLTR170818C000650002017-08-16 3:57PM EDT65.009.409.209.900.00-3101202.73%
DLTR170818C000675002017-08-18 9:45AM EDT67.507.136.707.30+0.13+1.86%1123144.92%
DLTR170818C000680002017-08-07 10:00AM EDT68.007.407.408.00+1.40+23.33%1020234.18%
DLTR170818C000685002017-08-18 2:48PM EDT68.505.955.706.50-0.45-7.03%2286.72%
DLTR170818C000690002017-08-03 9:35AM EDT69.005.004.705.10+2.50+100.00%2200.00%
DLTR170818C000700002017-08-18 11:39AM EDT70.004.544.404.60+0.04+0.89%637067.97%
DLTR170818C000705002017-07-28 11:52PM EDT70.502.752.352.750.00-110.00%
DLTR170818C000710002017-08-18 9:36AM EDT71.003.553.104.10+0.76+27.24%11955.47%
DLTR170818C000715002017-08-09 9:30AM EDT71.502.452.252.750.00-110.00%
DLTR170818C000720002017-08-17 3:37PM EDT72.002.852.202.900.00-52679.30%
DLTR170818C000725002017-08-18 3:22PM EDT72.501.901.852.05-0.25-11.63%614100.00%
DLTR170818C000730002017-08-16 1:13PM EDT73.001.951.351.650.00-12635.94%
DLTR170818C000735002017-08-18 12:46PM EDT73.501.050.851.15-0.34-24.46%83627.54%
DLTR170818C000740002017-08-16 12:11PM EDT74.001.150.350.600.00-94,02913.67%
DLTR170818C000745002017-08-18 12:47PM EDT74.500.250.000.20-0.75-75.00%28610.84%
DLTR170818C000750002017-08-18 12:14PM EDT75.000.050.000.05-0.22-81.48%1292,42012.50%
DLTR170818C000755002017-08-15 1:38PM EDT75.500.230.000.050.00-115520.70%
DLTR170818C000760002017-08-16 3:59PM EDT76.000.120.000.050.00-55928.13%
DLTR170818C000765002017-08-17 3:32PM EDT76.500.100.000.050.00-21734.77%
DLTR170818C000770002017-08-18 1:50PM EDT77.000.040.000.05-0.11-73.33%37641.41%
DLTR170818C000775002017-08-16 3:59PM EDT77.500.030.000.050.00-161,42847.66%
DLTR170818C000800002017-08-14 1:33PM EDT80.000.030.000.050.00-640667.97%
DLTR170818C000825002017-08-11 11:12AM EDT82.500.010.000.05-0.03-75.00%31,51992.19%
DLTR170818C000850002017-08-16 9:30AM EDT85.000.230.000.050.00-20569115.63%
DLTR170818C000875002017-08-07 2:19PM EDT87.500.030.000.05-0.17-85.00%2637135.94%
DLTR170818C000900002017-07-25 1:32PM EDT90.000.050.000.050.00-183,567156.25%
DLTR170818C000925002017-07-20 11:24AM EDT92.500.010.000.050.00-591176.56%
DLTR170818C000950002017-06-22 3:40PM EDT95.000.020.000.05-0.03-60.00%25138195.31%
DLTR170818C001000002017-06-27 3:41PM EDT100.000.020.000.050.00-72,260229.69%
DLTR170818C001050002017-06-02 11:47PM EDT105.000.200.000.050.00-525262.50%
DLTR170818C001150002017-06-02 11:47PM EDT115.000.050.000.050.00-1010321.88%
DLTR170818C001250002017-06-02 11:47PM EDT125.000.150.000.050.00-2682375.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR170818P000425002017-06-02 11:48PM EDT42.500.020.000.050.00-3126428.13%
DLTR170818P000450002017-06-06 1:29PM EDT45.000.050.000.050.00-111387.50%
DLTR170818P000475002017-06-02 11:48PM EDT47.500.150.000.050.00-22350.00%
DLTR170818P000500002017-08-17 2:07PM EDT50.000.020.000.050.00-1275315.63%
DLTR170818P000550002017-08-09 3:16PM EDT55.000.050.000.100.00-8304270.31%
DLTR170818P000575002017-07-21 11:44PM EDT57.500.050.000.200.00-5052261.72%
DLTR170818P000600002017-08-16 9:30AM EDT60.000.020.000.050.00-12370182.81%
DLTR170818P000610002017-08-04 10:33AM EDT61.000.050.000.10-0.15-75.00%12187.50%
DLTR170818P000625002017-08-14 2:20PM EDT62.500.040.000.050.00-6735151.56%
DLTR170818P000630002017-07-28 11:53PM EDT63.000.350.050.200.00-2020189.84%
DLTR170818P000640002017-07-28 11:53PM EDT64.000.250.050.250.00-1621181.64%
DLTR170818P000650002017-08-18 2:36PM EDT65.000.030.000.05+0.01+50.00%443,417121.88%
DLTR170818P000655002017-08-09 9:41AM EDT65.500.010.000.100.00-2030128.91%
DLTR170818P000660002017-07-28 11:53PM EDT66.000.450.200.400.00-1617179.30%
DLTR170818P000665002017-07-28 11:53PM EDT66.500.650.250.450.00-1515178.52%
DLTR170818P000670002017-08-08 10:23AM EDT67.000.030.000.100.00-225110.16%
DLTR170818P000675002017-08-17 11:37AM EDT67.500.010.000.050.00-104,13392.19%
DLTR170818P000680002017-08-18 2:51PM EDT68.000.030.000.05-0.02-40.00%21686.72%
DLTR170818P000685002017-08-18 3:10PM EDT68.500.030.000.15-0.40-93.02%61798.05%
DLTR170818P000690002017-08-18 1:36PM EDT69.000.030.000.05-0.05-62.50%391475.00%
DLTR170818P000695002017-08-08 10:01AM EDT69.500.050.050.200.00-2394.53%
DLTR170818P000700002017-08-18 1:44PM EDT70.000.020.000.05+0.01+100.00%11,22562.50%
DLTR170818P000705002017-08-10 9:46AM EDT70.500.350.100.300.00-22290.63%
DLTR170818P000710002017-08-14 1:17PM EDT71.000.090.000.050.00-1350.78%
DLTR170818P000715002017-08-15 1:02PM EDT71.500.100.000.050.00-11651.17%
DLTR170818P000720002017-08-17 3:54PM EDT72.000.080.000.050.00-27944.53%
DLTR170818P000725002017-08-18 9:30AM EDT72.500.250.000.05+0.17+212.50%152,24237.50%
DLTR170818P000730002017-08-18 9:36AM EDT73.000.250.000.05+0.15+150.00%1125030.47%
DLTR170818P000735002017-08-17 3:32PM EDT73.500.200.000.050.00-53622.85%
DLTR170818P000740002017-08-18 2:26PM EDT74.000.080.000.10-0.22-73.33%235419.34%
DLTR170818P000745002017-08-18 2:10PM EDT74.500.270.050.30-0.28-50.91%1535721.09%
DLTR170818P000750002017-08-18 3:14PM EDT75.000.550.550.65-0.44-44.44%3131,32025.00%
DLTR170818P000760002017-08-18 9:59AM EDT76.001.551.401.650.00-210245.12%
DLTR170818P000765002017-08-11 5:03PM EDT76.502.252.953.400.00-66130.76%
DLTR170818P000775002017-08-18 3:11PM EDT77.503.103.003.20+0.20+6.90%4051464.45%
DLTR170818P000780002017-08-18 3:08PM EDT78.003.712.554.000.00-20111.43%
DLTR170818P000800002017-08-18 3:00PM EDT80.005.505.305.70-0.48-8.03%1128279.69%
DLTR170818P000825002017-08-18 10:48AM EDT82.508.087.608.30-0.58-6.70%2228481.25%
DLTR170818P000850002017-07-17 1:01PM EDT85.0014.5013.9014.600.00-66480.08%
DLTR170818P000875002017-06-16 11:55AM EDT87.5017.0017.2017.90+9.00+112.50%2438579.30%
DLTR170818P000900002017-06-02 11:48PM EDT90.0013.239.7010.200.00-23280.00%
DLTR170818P000925002017-06-02 11:48PM EDT92.5018.4511.8013.900.00-10220.00%
DLTR170818P001000002017-06-02 11:48PM EDT100.0019.8018.8021.600.00-330.00%