U.S. Markets open in 3 hrs 7 mins

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
74.44+1.00 (+1.36%)
At close: 4:00PM EDT
People also watch
DGROSTBBBYTJXAZO
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR170818C000500002017-06-02 11:47PM EDT50.0029.8829.6031.700.00-515866.60%
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 EDT65.009.400.000.000.00-300.00%
DLTR170818C000675002017-08-16 1:44PM EDT67.506.900.000.000.00-700.00%
DLTR170818C000680002017-08-07 10:00AM EDT68.007.407.408.00+1.40+23.33%1020171.39%
DLTR170818C000685002017-08-16 9:44AM EDT68.506.400.000.000.00-1700.00%
DLTR170818C000690002017-08-03 9:35AM EDT69.005.004.705.10+2.50+100.00%2200.00%
DLTR170818C000700002017-08-16 12:03PM EDT70.004.820.000.000.00-3100.00%
DLTR170818C000705002017-07-28 11:52PM EDT70.502.752.352.750.00-110.00%
DLTR170818C000710002017-08-11 9:30AM EDT71.002.792.603.10-2.21-44.20%1190.00%
DLTR170818C000715002017-08-09 9:30AM EDT71.502.452.252.750.00-110.00%
DLTR170818C000720002017-08-16 1:16PM EDT72.002.790.000.000.00-100.00%
DLTR170818C000725002017-08-16 1:44PM EDT72.502.400.000.000.00-3700.00%
DLTR170818C000730002017-08-16 1:13PM EDT73.001.950.000.000.00-100.00%
DLTR170818C000735002017-08-15 9:31AM EDT73.501.391.051.450.00-123641.31%
DLTR170818C000740002017-08-16 12:11PM EDT74.001.150.000.000.00-900.00%
DLTR170818C000745002017-08-16 10:16AM EDT74.501.000.000.000.00-100.39%
DLTR170818C000750002017-08-16 1:14PM EDT75.000.520.000.000.00-30403.13%
DLTR170818C000755002017-08-15 1:38PM EDT75.500.230.150.300.00-115531.93%
DLTR170818C000760002017-08-16 3:59PM EDT76.000.120.000.000.00-506.25%
DLTR170818C000765002017-08-16 3:20PM EDT76.500.100.000.000.00-1012.50%
DLTR170818C000770002017-08-14 2:11PM EDT77.000.150.000.100.00-557636.13%
DLTR170818C000775002017-08-16 3:59PM EDT77.500.030.000.000.00-16012.50%
DLTR170818C000800002017-08-14 1:33PM EDT80.000.030.000.050.00-640655.47%
DLTR170818C000825002017-08-11 11:12AM EDT82.500.010.000.05-0.03-75.00%31,51966.41%
DLTR170818C000850002017-08-16 9:30AM EDT85.000.230.000.000.00-20050.00%
DLTR170818C000875002017-08-07 2:19PM EDT87.500.030.000.05-0.17-85.00%263796.88%
DLTR170818C000900002017-07-25 1:32PM EDT90.000.050.000.050.00-183,567111.72%
DLTR170818C000925002017-07-20 11:24AM EDT92.500.010.000.050.00-591125.00%
DLTR170818C000950002017-06-22 3:40PM EDT95.000.020.000.05-0.03-60.00%25138139.06%
DLTR170818C001000002017-06-27 3:41PM EDT100.000.020.000.050.00-72,260164.06%
DLTR170818C001050002017-06-02 11:47PM EDT105.000.200.000.050.00-525185.94%
DLTR170818C001150002017-06-02 11:47PM EDT115.000.050.000.050.00-1010228.13%
DLTR170818C001250002017-06-02 11:47PM EDT125.000.150.000.050.00-2682265.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR170818P000425002017-06-02 11:48PM EDT42.500.020.000.050.00-3126303.13%
DLTR170818P000450002017-06-06 1:29PM EDT45.000.050.000.050.00-111275.00%
DLTR170818P000475002017-06-02 11:48PM EDT47.500.150.000.050.00-22246.88%
DLTR170818P000500002017-07-18 9:48AM EDT50.000.010.000.150.00-10276256.25%
DLTR170818P000550002017-08-09 3:16PM EDT55.000.050.000.100.00-8304189.84%
DLTR170818P000575002017-07-21 11:44PM EDT57.500.050.000.200.00-5052184.38%
DLTR170818P000600002017-08-16 9:30AM EDT60.000.020.000.000.00-12050.00%
DLTR170818P000610002017-08-04 10:33AM EDT61.000.050.000.10-0.15-75.00%12132.03%
DLTR170818P000625002017-08-14 2:20PM EDT62.500.040.000.050.00-6735106.25%
DLTR170818P000630002017-07-28 11:53PM EDT63.000.350.050.200.00-2020133.20%
DLTR170818P000640002017-07-28 11:53PM EDT64.000.250.050.250.00-1621127.34%
DLTR170818P000650002017-08-16 12:39PM EDT65.000.020.000.000.00-28050.00%
DLTR170818P000655002017-08-09 9:41AM EDT65.500.010.000.100.00-203090.63%
DLTR170818P000660002017-07-28 11:53PM EDT66.000.450.200.400.00-1617125.59%
DLTR170818P000665002017-07-28 11:53PM EDT66.500.650.250.450.00-1515125.00%
DLTR170818P000670002017-08-08 10:23AM EDT67.000.030.000.100.00-22576.56%
DLTR170818P000675002017-08-11 1:59PM EDT67.500.050.000.15-0.05-50.00%24,13877.73%
DLTR170818P000680002017-08-14 2:39PM EDT68.000.050.000.050.00-21660.16%
DLTR170818P000685002017-08-11 3:22PM EDT68.500.080.000.15-0.35-81.40%31768.36%
DLTR170818P000690002017-08-11 3:54PM EDT69.000.080.000.15+0.02+33.33%391163.28%
DLTR170818P000695002017-08-08 10:01AM EDT69.500.050.050.200.00-2365.63%
DLTR170818P000700002017-08-16 12:59PM EDT70.000.030.000.000.00-13025.00%
DLTR170818P000705002017-08-10 9:46AM EDT70.500.350.100.300.00-22262.70%
DLTR170818P000710002017-08-14 1:17PM EDT71.000.090.000.100.00-1346.88%
DLTR170818P000715002017-08-15 1:02PM EDT71.500.100.000.100.00-11641.60%
DLTR170818P000720002017-08-15 9:30AM EDT72.000.180.000.150.00-108140.82%
DLTR170818P000725002017-08-16 2:58PM EDT72.500.150.000.000.00-28012.50%
DLTR170818P000730002017-08-16 3:23PM EDT73.000.200.000.000.00-2606.25%
DLTR170818P000735002017-08-16 11:06AM EDT73.500.250.000.000.00-206.25%
DLTR170818P000740002017-08-16 2:58PM EDT74.000.450.000.000.00-6303.13%
DLTR170818P000745002017-08-16 12:35PM EDT74.500.700.000.000.00-2000.00%
DLTR170818P000750002017-08-16 2:36PM EDT75.000.960.000.000.00-6900.00%
DLTR170818P000760002017-08-14 12:28PM EDT76.001.551.601.900.00-10010241.21%
DLTR170818P000765002017-08-11 5:03PM EDT76.502.252.953.400.00-6688.67%
DLTR170818P000775002017-08-16 2:36PM EDT77.503.070.000.000.00-500.00%
DLTR170818P000780002017-08-17 6:01AM EDT78.003.663.403.800.00-2258.79%
DLTR170818P000800002017-08-16 3:51PM EDT80.005.570.000.000.00-1200.00%
DLTR170818P000825002017-08-15 1:52PM EDT82.508.667.708.300.00-10284102.54%
DLTR170818P000850002017-07-17 1:01PM EDT85.0014.5013.9014.600.00-66335.55%
DLTR170818P000875002017-06-16 11:55AM EDT87.5017.0017.2017.90+9.00+112.50%2438405.86%
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%