Canada markets close in 3 hours 48 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.37+0.77 (+0.67%)
At close: 04:00PM EDT
115.39 +0.02 (+0.02%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR240531C001060002024-05-27 12:12AM EDT106.0010.207.7511.500.00--152.15%
DLTR240531C001070002024-05-27 12:12AM EDT107.008.026.9010.55+0.02+0.25%1152.15%
DLTR240531C001100002024-05-27 12:12AM EDT110.006.205.555.900.00--643.26%
DLTR240531C001110002024-05-23 2:16PM EDT111.003.154.705.800.00-1359.50%
DLTR240531C001120002024-05-27 12:12AM EDT112.004.553.904.15+0.90+24.66%12638.38%
DLTR240531C001130002024-05-27 12:12AM EDT113.003.582.903.40+0.75+26.50%326137.40%
DLTR240531C001140002024-05-27 12:12AM EDT114.002.542.562.75+0.28+12.39%189137.16%
DLTR240531C001150002024-05-27 12:12AM EDT115.002.072.012.11+0.28+15.64%10321935.69%
DLTR240531C001160002024-05-27 12:12AM EDT116.001.591.541.60+0.36+29.27%1486235.16%
DLTR240531C001170002024-05-24 3:54PM EDT117.001.201.151.25+0.32+36.36%25341136.08%
DLTR240531C001180002024-05-24 3:58PM EDT118.000.870.870.95+0.03+3.57%5868636.62%
DLTR240531C001190002024-05-24 3:04PM EDT119.000.740.620.68+0.07+10.45%4947936.38%
DLTR240531C001200002024-05-24 3:51PM EDT120.000.490.450.51+0.08+19.51%13520037.16%
DLTR240531C001210002024-05-24 3:38PM EDT121.000.390.300.40+0.09+30.00%11736438.57%
DLTR240531C001220002024-05-24 2:48PM EDT122.000.290.210.27+0.04+16.00%6750238.28%
DLTR240531C001230002024-05-24 10:13AM EDT123.000.180.140.23+0.01+5.88%107840.48%
DLTR240531C001240002024-05-22 3:59PM EDT124.000.230.100.16+0.01+4.55%417340.63%
DLTR240531C001250002024-05-24 3:22PM EDT125.000.110.040.14-0.10-47.62%12523942.77%
DLTR240531C001260002024-05-21 12:59PM EDT126.000.240.020.200.00-4014749.81%
DLTR240531C001270002024-05-24 2:43PM EDT127.000.100.020.18-0.12-54.55%232551.95%
DLTR240531C001280002024-05-21 1:14PM EDT128.000.100.000.15-0.13-56.52%438753.22%
DLTR240531C001290002024-05-23 9:32AM EDT129.000.010.000.150.00-11256.45%
DLTR240531C001300002024-05-23 2:43PM EDT130.000.080.000.170.00-18153.71%
DLTR240531C001310002024-05-23 9:30AM EDT131.000.050.000.160.00-12555.86%
DLTR240531C001320002024-05-22 12:33PM EDT132.000.090.000.160.00-1158.59%
DLTR240531C001330002024-05-22 12:06PM EDT133.000.160.000.150.00-2960.74%
DLTR240531C001340002024-05-23 3:26PM EDT134.000.130.001.290.00-252698.14%
DLTR240531C001350002024-05-21 2:56PM EDT135.000.160.001.290.00-1644101.61%
DLTR240531C001380002024-05-15 9:49AM EDT138.000.920.002.010.00-11125.78%
DLTR240531C001390002024-04-29 10:54AM EDT139.000.580.002.010.00-526129.25%
DLTR240531C001400002024-05-14 1:03PM EDT140.000.240.002.010.00-11132.72%
DLTR240531C001430002024-05-27 12:12AM EDT143.000.030.000.30-0.06-66.67%11095.51%
DLTR240531C001500002024-04-17 1:01PM EDT150.000.640.002.170.00--1167.87%
DLTR240531C001550002024-05-27 12:12AM EDT155.000.010.000.020.00--1089.06%
DLTR240531C001600002024-05-27 12:12AM EDT160.000.020.001.270.00-100174.22%
DLTR240531C001700002024-04-18 10:53AM EDT170.000.240.000.010.00--1106.25%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR240531P000750002024-05-20 1:56PM EDT75.000.060.002.070.00-813262.50%
DLTR240531P000800002024-05-20 11:42AM EDT80.000.140.000.150.00-110141.41%
DLTR240531P000950002024-05-20 3:53PM EDT95.000.100.010.050.00-5671.48%
DLTR240531P001000002024-05-24 11:49AM EDT100.000.080.020.10+0.02+33.33%13360.16%
DLTR240531P001050002024-05-24 2:57PM EDT105.000.080.050.18-0.07-46.67%16752.25%
DLTR240531P001060002024-05-23 3:46PM EDT106.000.190.030.190.00-91048.63%
DLTR240531P001070002024-05-24 3:36PM EDT107.000.100.050.19-0.11-52.38%211444.43%
DLTR240531P001080002024-05-27 12:12AM EDT108.000.130.120.16-0.28-68.29%23338.48%
DLTR240531P001090002024-05-24 3:59PM EDT109.000.180.160.22-0.18-50.00%713537.21%
DLTR240531P001100002024-05-24 3:48PM EDT110.000.290.250.31-0.36-55.38%119836.13%
DLTR240531P001110002024-05-24 3:38PM EDT111.000.350.350.45-0.36-50.70%85935.60%
DLTR240531P001120002024-05-24 3:58PM EDT112.000.590.540.65-0.39-39.80%8945635.25%
DLTR240531P001130002024-05-24 3:59PM EDT113.000.840.770.90-0.52-38.24%66841834.67%
DLTR240531P001140002024-05-24 3:11PM EDT114.000.991.101.27-1.52-60.56%818935.03%
DLTR240531P001150002024-05-24 3:52PM EDT115.001.481.531.65-1.26-45.99%27133934.01%
DLTR240531P001160002024-05-24 3:57PM EDT116.002.182.062.25-0.87-28.52%22830535.52%
DLTR240531P001170002024-05-24 3:57PM EDT117.002.852.692.86-1.20-29.63%12216735.69%
DLTR240531P001180002024-05-24 2:45PM EDT118.003.303.353.55-1.45-30.53%432935.99%
DLTR240531P001190002024-05-24 1:39PM EDT119.004.004.104.35-0.80-16.67%12837.31%
DLTR240531P001200002024-05-24 3:54PM EDT120.004.954.906.05-1.60-24.43%54458.59%
DLTR240531P001210002024-05-22 3:44PM EDT121.007.355.156.050.00-112339.21%
DLTR240531P001220002024-05-20 1:54PM EDT122.008.205.357.950.00-52067.43%
DLTR240531P001230002024-05-14 1:21PM EDT123.006.606.108.400.00--1158.59%
DLTR240531P001240002024-05-20 10:59AM EDT124.009.086.959.350.00-1761.67%
DLTR240531P001250002024-05-15 10:28AM EDT125.009.107.8511.050.00-12185.01%
DLTR240531P001260002024-05-14 1:29PM EDT126.008.558.7012.450.00--1399.56%
DLTR240531P001270002024-05-23 9:55AM EDT127.0013.799.7013.450.00-21104.40%
DLTR240531P001280002024-05-03 12:21PM EDT128.009.6110.7014.400.00-11107.91%
DLTR240531P001300002024-05-10 11:20AM EDT130.0011.0012.6516.400.00-10116.99%
DLTR240531P001310002024-05-22 2:44PM EDT131.0015.1013.7517.400.00-217121.39%
DLTR240531P001320002024-05-17 2:38PM EDT132.0014.3014.6518.400.00-11125.68%
DLTR240531P001340002024-05-07 2:12PM EDT134.0013.3516.8020.350.00-10132.72%
DLTR240531P001400002024-04-24 12:25PM EDT140.0018.1722.8526.400.00--2157.52%