DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR230609C001000002023-05-25 9:35AM EDT100.0032.3529.7530.450.00--0141.60%
DLTR230609C001100002023-06-02 9:45AM EDT110.0022.2919.8020.300.00-3393.36%
DLTR230609C001150002023-05-30 12:59PM EDT115.0024.4314.9515.450.00--181.54%
DLTR230609C001190002023-05-31 9:58AM EDT119.0018.8411.0511.300.00--162.21%
DLTR230609C001200002023-05-30 12:59PM EDT120.0019.4510.0510.400.00-1059.86%
DLTR230609C001240002023-06-05 11:26AM EDT124.007.456.056.400.00-7746.29%
DLTR230609C001250002023-06-01 12:16PM EDT125.005.555.105.300.00--1638.14%
DLTR230609C001260002023-06-02 9:30AM EDT126.004.844.254.400.00-1335.50%
DLTR230609C001270002023-06-05 2:12PM EDT127.004.303.353.450.00-201831.01%
DLTR230609C001280002023-06-05 3:04PM EDT128.003.002.482.650.00-8229.05%
DLTR230609C001290002023-06-06 10:20AM EDT129.002.061.771.86-0.23-10.04%33025.98%
DLTR230609C001300002023-06-06 12:15PM EDT130.001.201.181.28-0.41-25.47%1912725.10%
DLTR230609C001310002023-06-06 12:13PM EDT131.000.770.750.80-0.33-30.00%11310123.88%
DLTR230609C001320002023-06-06 12:06PM EDT132.000.500.470.51-0.33-39.76%307824.12%
DLTR230609C001330002023-06-06 11:18AM EDT133.000.450.270.31-0.03-6.25%4213424.37%
DLTR230609C001340002023-06-06 12:10PM EDT134.000.200.150.20-0.24-54.55%3716725.34%
DLTR230609C001350002023-06-06 12:13PM EDT135.000.100.080.13-0.13-56.52%4723326.37%
DLTR230609C001360002023-06-05 11:32AM EDT136.000.110.070.12-0.08-42.11%14729.49%
DLTR230609C001370002023-06-06 12:02PM EDT137.000.060.020.10-0.04-40.00%237831.84%
DLTR230609C001380002023-06-05 1:48PM EDT138.000.110.020.100.00-146235.16%
DLTR230609C001390002023-06-05 3:26PM EDT139.000.060.010.160.00-24816042.38%
DLTR230609C001400002023-06-06 12:07PM EDT140.000.010.000.04-0.07-87.50%401,28935.55%
DLTR230609C001410002023-06-06 10:53AM EDT141.000.010.000.07-0.03-75.00%2027041.99%
DLTR230609C001420002023-06-05 12:33PM EDT142.000.030.000.140.00-226550.98%
DLTR230609C001430002023-06-05 3:45PM EDT143.000.030.000.040.00-104243.75%
DLTR230609C001440002023-06-05 11:54AM EDT144.000.090.000.140.00-105150.78%
DLTR230609C001450002023-06-06 10:58AM EDT145.000.010.000.070.00-47653.52%
DLTR230609C001460002023-06-05 2:21PM EDT146.000.040.000.130.00-62455.47%
DLTR230609C001470002023-06-05 2:21PM EDT147.000.030.000.130.00-51458.20%
DLTR230609C001480002023-06-05 9:30AM EDT148.000.060.000.130.00-2760.94%
DLTR230609C001490002023-06-05 11:54AM EDT149.000.060.000.130.00-101663.67%
DLTR230609C001500002023-06-01 3:35PM EDT150.000.040.000.130.00-46066.02%
DLTR230609C001525002023-05-31 3:54PM EDT152.500.050.000.130.00-103172.46%
DLTR230609C001550002023-05-31 9:50AM EDT155.000.060.000.130.00-56178.52%
DLTR230609C001575002023-05-30 1:49PM EDT157.500.010.000.120.00-36783.59%
DLTR230609C001600002023-05-30 9:40AM EDT160.000.070.000.120.00-73989.45%
DLTR230609C001625002023-05-31 1:08PM EDT162.500.020.000.120.00-496294.92%
DLTR230609C001650002023-05-30 9:48AM EDT165.000.100.000.040.00-13788.28%
DLTR230609C001675002023-06-02 10:04AM EDT167.500.010.000.050.00-21995.31%
DLTR230609C001700002023-05-26 10:03AM EDT170.000.060.000.120.00-122110.94%
DLTR230609C001725002023-05-25 10:04AM EDT172.500.100.000.120.00-46116.41%
DLTR230609C001750002023-05-25 11:07AM EDT175.000.030.000.120.00-716121.09%
DLTR230609C001775002023-05-23 1:11PM EDT177.500.490.000.120.00-1013126.17%
DLTR230609C001800002023-05-25 10:40AM EDT180.000.060.000.120.00-27131.25%
DLTR230609C001825002023-05-23 9:30AM EDT182.500.470.000.120.00-12135.94%
DLTR230609C001850002023-05-24 2:52PM EDT185.000.210.000.120.00-34140.63%
DLTR230609C001900002023-05-26 10:03AM EDT190.000.070.000.120.00-11149.22%
DLTR230609C002000002023-05-24 1:54PM EDT200.000.150.000.120.00--1166.41%
DLTR230609C002100002023-05-25 9:30AM EDT210.000.050.000.120.00-33182.81%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR230609P000950002023-06-01 1:43PM EDT95.000.040.000.120.00--3131.25%
DLTR230609P001050002023-05-30 11:00AM EDT105.000.010.000.120.00--693.36%
DLTR230609P001100002023-06-01 3:04PM EDT110.000.050.000.120.00-2015075.39%
DLTR230609P001150002023-06-05 9:30AM EDT115.000.020.000.050.00-101650.78%
DLTR230609P001190002023-06-05 1:52PM EDT119.000.060.010.180.00-120153.52%
DLTR230609P001200002023-06-05 11:12AM EDT120.000.030.020.09-0.03-50.00%823842.97%
DLTR230609P001220002023-06-05 11:09AM EDT122.000.100.020.130.00-104338.28%
DLTR230609P001230002023-06-06 11:29AM EDT123.000.080.040.12-0.05-38.46%2733.59%
DLTR230609P001240002023-06-01 12:11PM EDT124.000.370.070.120.00--20229.59%
DLTR230609P001250002023-06-06 11:41AM EDT125.000.110.110.15-0.09-45.00%625727.05%
DLTR230609P001260002023-06-06 11:35AM EDT126.000.150.180.22-0.16-51.61%511425.39%
DLTR230609P001270002023-06-06 11:05AM EDT127.000.240.280.33-0.22-47.83%19523.83%
DLTR230609P001280002023-06-06 12:16PM EDT128.000.480.440.49-0.20-29.41%1011322.07%
DLTR230609P001290002023-06-06 12:20PM EDT129.000.730.700.75-0.04-5.19%3913420.70%
DLTR230609P001300002023-06-06 12:08PM EDT130.001.181.111.18-0.14-10.61%2729020.19%
DLTR230609P001310002023-06-06 12:20PM EDT131.001.691.681.76-0.18-9.63%599419.83%
DLTR230609P001320002023-06-06 10:56AM EDT132.002.132.302.43+0.06+2.90%810918.16%
DLTR230609P001330002023-06-05 3:39PM EDT133.003.173.103.250.00-379916.50%
DLTR230609P001340002023-06-06 11:16AM EDT134.003.574.054.25-0.08-2.19%78720.31%
DLTR230609P001350002023-06-06 10:34AM EDT135.004.814.955.20-0.25-4.94%1811120.12%
DLTR230609P001360002023-06-01 10:20AM EDT136.005.005.856.100.00--1480.00%
DLTR230609P001370002023-06-05 3:44PM EDT137.006.446.757.250.00-11430.76%
DLTR230609P001380002023-06-06 9:33AM EDT138.007.707.758.20+2.19+39.75%27229.30%
DLTR230609P001390002023-06-05 2:03PM EDT139.008.768.859.15+0.41+4.91%5340.00%
DLTR230609P001400002023-06-05 3:51PM EDT140.009.509.9010.200.00-687634.77%
DLTR230609P001410002023-06-01 9:32AM EDT141.008.5110.8511.050.00-550.00%
DLTR230609P001420002023-06-01 9:32AM EDT142.009.4611.8012.150.00-650.00%
DLTR230609P001430002023-06-05 3:46PM EDT143.0012.3312.7013.300.00-1853.81%
DLTR230609P001440002023-06-01 9:44AM EDT144.0012.7413.9014.150.00-600.00%
DLTR230609P001450002023-06-05 9:30AM EDT145.0011.7314.8515.150.00-210.00%
DLTR230609P001460002023-06-05 10:30AM EDT146.0014.1215.8016.050.00-100.00%
DLTR230609P001470002023-06-05 2:04PM EDT147.0016.4816.8517.050.00-300.00%
DLTR230609P001480002023-06-05 2:04PM EDT148.0017.4517.7518.050.00-600.00%
DLTR230609P001490002023-05-31 11:16AM EDT149.0011.3718.8519.050.00-500.00%
DLTR230609P001500002023-05-31 11:16AM EDT150.0012.3519.8020.200.00-5060.55%
DLTR230609P001525002023-05-30 1:42PM EDT152.5014.0622.2022.800.00-3081.25%
DLTR230609P001550002023-06-05 10:09AM EDT155.0022.2024.7525.300.00-3087.89%
DLTR230609P001575002023-06-05 9:48AM EDT157.5024.5527.3027.950.00-10107.72%
DLTR230609P001600002023-05-25 3:03PM EDT160.0020.2529.8530.350.00-70106.06%
DLTR230609P001625002023-05-18 12:05PM EDT162.507.0532.1532.700.00-1089.06%
DLTR230609P001650002023-05-25 9:43AM EDT165.0034.1434.8535.150.00--00.00%
DLTR230609P001700002023-05-26 9:33AM EDT170.0034.2039.7040.200.00-10103.91%
DLTR230609P001825002023-05-26 9:33AM EDT182.5046.8552.2552.850.00-10158.20%