DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR190830C000800002019-08-19 12:06AM EDT80.0011.7613.4017.600.00--193.16%
DLTR190830C000850002019-08-19 12:06AM EDT85.009.409.2013.000.00--191.41%
DLTR190830C000880002019-08-19 12:06AM EDT88.007.506.9010.500.00--289.36%
DLTR190830C000900002019-08-19 10:49AM EDT90.007.004.909.000.00-1380.91%
DLTR190830C000910002019-08-19 10:49AM EDT91.006.255.407.200.00-11381.32%
DLTR190830C000915002019-08-19 12:17PM EDT91.505.804.106.800.00-373769.19%
DLTR190830C000920002019-08-19 12:18PM EDT92.005.505.005.800.00-324075.29%
DLTR190830C000925002019-08-19 12:01PM EDT92.505.104.606.100.00-404280.81%
DLTR190830C000930002019-08-20 10:47AM EDT93.004.303.705.600.00-1872.00%
DLTR190830C000940002019-08-22 12:32PM EDT94.005.013.705.00-0.24-4.57%87677.37%
DLTR190830C000950002019-08-23 3:51PM EDT95.003.503.404.00-1.50-30.00%2115874.46%
DLTR190830C000960002019-08-23 3:55PM EDT96.003.183.103.40-0.98-23.56%12453674.78%
DLTR190830C000970002019-08-23 3:55PM EDT97.002.672.752.95-0.93-25.83%7172475.27%
DLTR190830C000980002019-08-23 3:44PM EDT98.002.452.202.50-0.83-25.30%1413272.75%
DLTR190830C000985002019-08-23 9:42AM EDT98.502.901.952.35-0.10-3.33%1118472.22%
DLTR190830C000990002019-08-23 3:49PM EDT99.002.051.802.15-0.52-20.23%1913371.97%
DLTR190830C001000002019-08-23 11:11AM EDT100.002.101.601.80-0.20-8.70%1315872.51%
DLTR190830C001010002019-08-23 3:48PM EDT101.001.471.151.65-0.45-23.44%36071.58%
DLTR190830C001020002019-08-23 3:53PM EDT102.001.151.001.25-0.49-29.88%301570.31%
DLTR190830C001030002019-08-23 3:20PM EDT103.001.100.751.05-0.25-18.52%11269.39%
DLTR190830C001040002019-08-23 3:04PM EDT104.000.950.450.95-0.05-5.00%3654668.12%
DLTR190830C001050002019-08-23 3:56PM EDT105.000.650.450.80-0.15-18.75%313870.22%
DLTR190830C001060002019-08-23 2:45PM EDT106.000.600.300.70-0.14-18.92%132469.87%
DLTR190830C001070002019-08-23 2:30PM EDT107.000.500.200.60+0.20+66.67%31869.73%
DLTR190830C001080002019-08-23 3:56PM EDT108.000.260.001.250.00-631,01783.30%
DLTR190830C001090002019-08-05 1:17PM EDT109.000.300.001.300.00-1069288.43%
DLTR190830C001100002019-08-23 10:43AM EDT110.000.300.000.45+0.05+20.00%12471.29%
DLTR190830C001110002019-08-23 3:27PM EDT111.000.200.000.35-0.10-33.33%101371.09%
DLTR190830C001120002019-08-09 2:25PM EDT112.000.050.000.350.00-11074.22%
DLTR190830C001130002019-08-19 10:44AM EDT113.000.100.001.350.00-41,027105.37%
DLTR190830C001140002019-08-09 2:25PM EDT114.000.050.000.500.00-15586.52%
DLTR190830C001150002019-08-22 1:42PM EDT115.000.100.000.500.00-27389.65%
DLTR190830C001160002019-07-25 11:14AM EDT116.001.150.001.400.00-1731117.58%
DLTR190830C001170002019-07-24 11:21AM EDT117.000.900.000.500.00-33296.00%
DLTR190830C001180002019-07-25 11:19AM EDT118.000.240.000.700.00-130106.15%
DLTR190830C001190002019-07-30 12:24PM EDT119.000.240.000.000.00-101050.00%
DLTR190830C001200002019-08-01 12:47PM EDT120.000.230.000.000.00-55350.00%
DLTR190830C001210002019-07-22 12:04AM EDT121.001.300.000.000.00--1250.00%
DLTR190830C001220002019-07-22 12:04AM EDT122.000.470.000.000.00--450.00%
DLTR190830C001250002019-07-12 10:10AM EDT125.001.100.000.750.00-10129.20%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR190830P000800002019-08-20 3:51PM EDT80.000.300.000.000.00-12625.00%
DLTR190830P000850002019-08-23 3:32PM EDT85.000.600.500.95+0.15+33.33%111683.64%
DLTR190830P000860002019-08-16 1:40PM EDT86.000.920.051.200.00-1373.88%
DLTR190830P000865002019-08-19 12:07AM EDT86.500.650.751.200.00-12883.01%
DLTR190830P000875002019-08-21 3:39PM EDT87.500.750.751.900.00-62186.91%
DLTR190830P000880002019-08-23 1:00PM EDT88.000.921.051.50-0.18-16.36%34182.03%
DLTR190830P000885002019-08-19 12:07AM EDT88.502.700.901.600.00--1777.88%
DLTR190830P000890002019-08-23 11:47AM EDT89.001.071.301.75+0.02+1.90%11081.74%
DLTR190830P000900002019-08-23 9:32AM EDT90.001.101.501.85-0.03-2.65%871478.13%
DLTR190830P000910002019-08-21 3:55PM EDT91.001.601.852.10+0.15+10.34%59477.49%
DLTR190830P000915002019-08-20 10:02AM EDT91.501.901.652.750.00-167278.56%
DLTR190830P000920002019-08-23 2:54PM EDT92.002.002.302.50+0.30+17.65%29178.81%
DLTR190830P000925002019-08-23 1:14PM EDT92.502.152.302.80+0.15+7.50%1913877.76%
DLTR190830P000930002019-08-23 1:39PM EDT93.002.402.502.80+0.20+9.09%346975.44%
DLTR190830P000940002019-08-23 2:53PM EDT94.002.702.953.30+0.35+14.89%5114976.03%
DLTR190830P000950002019-08-23 2:58PM EDT95.003.103.403.70+0.30+10.71%11738574.66%
DLTR190830P000960002019-08-23 3:55PM EDT96.004.173.904.20+1.03+32.80%3620073.97%
DLTR190830P000970002019-08-23 1:07PM EDT97.004.032.955.20+0.43+11.94%6810262.45%
DLTR190830P000980002019-08-19 10:47AM EDT98.003.604.805.70-1.10-23.40%184374.02%
DLTR190830P000985002019-08-15 3:54PM EDT98.504.504.906.100.00-53172.41%
DLTR190830P000990002019-08-23 10:47AM EDT99.004.205.108.00-0.20-4.55%2487.94%
DLTR190830P001000002019-08-19 11:21AM EDT100.006.005.108.500.00-412478.47%
DLTR190830P001010002019-08-23 3:32PM EDT101.006.805.109.10+2.90+74.36%12668.12%
DLTR190830P001020002019-08-01 2:16PM EDT102.005.986.409.700.00-12572.56%
DLTR190830P001030002019-08-05 10:54AM EDT103.0010.496.7010.600.00-2766.70%
DLTR190830P001040002019-08-05 12:57PM EDT104.0011.608.0011.600.00-21676.22%
DLTR190830P001050002019-07-31 2:58PM EDT105.0012.108.4011.700.00-35652.25%
DLTR190830P001060002019-07-30 3:17PM EDT106.006.349.2013.100.00-16961.43%
DLTR190830P001070002019-07-25 11:58AM EDT107.004.7010.3014.400.00-86874.51%
DLTR190830P001080002019-07-30 3:56PM EDT108.008.2710.9015.400.00-14769.14%
DLTR190830P001100002019-07-22 11:12AM EDT110.005.8011.7015.100.00-15173.63%
DLTR190830P001110002019-07-22 11:41AM EDT111.006.300.000.000.00-15120.00%
DLTR190830P001120002019-07-23 10:23AM EDT112.008.6513.1016.800.00-1590.00%
DLTR190830P001130002019-07-22 12:04AM EDT113.005.4013.8018.000.00--376.17%
DLTR190830P001140002019-07-22 12:04AM EDT114.005.600.0019.100.00--087.21%
DLTR190830P001150002019-07-22 12:04AM EDT115.005.9015.8020.100.00--090.43%
DLTR190830P001160002019-07-22 12:04AM EDT116.006.300.000.000.00--00.00%
DLTR190830P001170002019-07-23 2:02PM EDT117.0012.0017.800.000.00--00.00%