Canada markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.15+0.50 (+0.35%)
At close: 04:00PM EDT
137.00 -5.15 (-3.62%)
After hours: 04:11PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR221007C000800002022-09-29 3:01PM EDT80.0055.7261.5063.300.00--2273.05%
DLTR221007C001200002022-09-28 10:40AM EDT120.0018.5022.1022.550.00-2589.84%
DLTR221007C001250002022-09-28 12:35PM EDT125.0013.2516.8517.600.00--161.72%
DLTR221007C001260002022-09-30 3:05PM EDT126.0010.5215.6016.650.00-1285.84%
DLTR221007C001290002022-09-26 1:30PM EDT129.0011.6512.3014.500.00--161.43%
DLTR221007C001300002022-09-16 9:40AM EDT130.0010.4810.8012.700.00--370.51%
DLTR221007C001310002022-09-30 1:25PM EDT131.007.0810.4512.350.00-3353.71%
DLTR221007C001320002022-10-03 12:12PM EDT132.009.209.4011.400.00-32581.69%
DLTR221007C001330002022-09-30 3:50PM EDT133.005.059.1510.600.00-2662.50%
DLTR221007C001340002022-10-03 3:14PM EDT134.008.777.909.350.00-51050.20%
DLTR221007C001350002022-10-03 11:37AM EDT135.006.507.258.000.00-1315356.10%
DLTR221007C001360002022-10-03 3:10PM EDT136.007.026.506.950.00-205449.81%
DLTR221007C001370002022-10-04 10:48AM EDT137.006.155.556.00+0.45+7.89%311745.85%
DLTR221007C001380002022-10-04 10:22AM EDT138.005.914.905.15+1.26+27.10%38043.70%
DLTR221007C001390002022-10-04 10:07AM EDT139.004.854.004.30+1.65+51.56%210340.94%
DLTR221007C001400002022-10-04 1:25PM EDT140.002.683.353.50-1.02-27.57%2426438.43%
DLTR221007C001410002022-10-04 2:47PM EDT141.002.602.642.74-0.12-4.41%931035.79%
DLTR221007C001420002022-10-04 3:48PM EDT142.002.141.992.14-0.02-0.93%5114534.79%
DLTR221007C001430002022-10-04 3:45PM EDT143.001.551.521.68-0.40-20.51%5010734.89%
DLTR221007C001440002022-10-04 2:28PM EDT144.001.081.081.21-0.44-28.95%4011133.47%
DLTR221007C001450002022-10-04 3:45PM EDT145.000.850.820.92-0.23-21.30%6326833.94%
DLTR221007C001460002022-10-04 1:28PM EDT146.000.440.570.66-0.43-49.43%2426133.74%
DLTR221007C001470002022-10-04 12:17PM EDT147.000.400.380.47-0.25-38.46%810933.79%
DLTR221007C001480002022-10-04 2:46PM EDT148.000.250.250.34-0.21-45.65%539634.28%
DLTR221007C001490002022-10-04 9:34AM EDT149.000.250.120.21-0.07-21.87%14733.40%
DLTR221007C001500002022-10-04 2:52PM EDT150.000.130.110.14-0.08-38.10%516133.50%
DLTR221007C001525002022-10-04 11:22AM EDT152.500.080.030.14-0.02-20.00%114841.41%
DLTR221007C001550002022-10-03 3:57PM EDT155.000.040.010.160.00-312350.00%
DLTR221007C001575002022-09-28 9:34AM EDT157.500.050.000.150.00-2650.00%
DLTR221007C001600002022-09-27 3:07PM EDT160.000.040.000.150.00-113456.45%
DLTR221007C001650002022-09-21 10:16AM EDT165.000.270.000.140.00-11167.77%
DLTR221007C001700002022-10-04 10:19AM EDT170.000.010.000.14-0.09-90.00%9178.91%
DLTR221007C001750002022-09-07 2:03PM EDT175.000.120.000.030.00-2575.00%
DLTR221007C001800002022-09-02 9:35AM EDT180.000.110.000.140.00-11100.00%
DLTR221007C001850002022-09-16 11:55AM EDT185.000.070.000.140.00--2109.77%
DLTR221007C002300002022-09-19 10:29AM EDT230.000.020.000.010.00--1143.75%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DLTR221007P000950002022-09-19 11:47AM EDT95.000.040.000.140.00-67166.02%
DLTR221007P001050002022-09-29 10:17AM EDT105.000.050.000.050.00-351606113.28%
DLTR221007P001100002022-09-26 3:49PM EDT110.000.100.000.140.00-1020110.94%
DLTR221007P001150002022-10-03 2:59PM EDT115.000.010.010.150.00-12895.70%
DLTR221007P001200002022-10-03 1:31PM EDT120.000.030.010.160.00-51579.69%
DLTR221007P001230002022-09-30 3:12PM EDT123.000.230.020.130.00-5868.36%
DLTR221007P001240002022-10-03 2:49PM EDT124.000.060.010.230.00-93670.12%
DLTR221007P001250002022-10-04 2:11PM EDT125.000.050.020.12-0.01-16.67%57960.94%
DLTR221007P001260002022-09-29 12:28PM EDT126.000.710.010.260.00--1764.65%
DLTR221007P001270002022-10-03 12:44PM EDT127.000.120.020.100.00-4314653.13%
DLTR221007P001280002022-10-03 10:32AM EDT128.000.210.020.270.00-72058.40%
DLTR221007P001290002022-09-30 3:29PM EDT129.000.710.030.290.00-123855.86%
DLTR221007P001300002022-10-04 1:48PM EDT130.000.140.040.18-0.11-44.00%710153.52%
DLTR221007P001310002022-10-03 10:13AM EDT131.000.460.030.180.00-56749.90%
DLTR221007P001320002022-10-04 11:54AM EDT132.000.180.140.19-0.96-84.21%25846.68%
DLTR221007P001330002022-10-04 12:26PM EDT133.000.250.170.22-0.10-28.57%29944.43%
DLTR221007P001340002022-10-04 12:55PM EDT134.000.330.200.27-0.05-13.16%418942.77%
DLTR221007P001350002022-10-04 3:43PM EDT135.000.320.270.32-0.19-37.25%4626940.58%
DLTR221007P001360002022-10-04 3:06PM EDT136.000.420.370.43-0.80-65.57%321439.84%
DLTR221007P001370002022-10-04 1:52PM EDT137.000.610.480.55-0.18-22.78%1737238.53%
DLTR221007P001380002022-10-04 2:38PM EDT138.000.800.640.70-0.21-20.79%1215837.16%
DLTR221007P001390002022-10-04 3:03PM EDT139.000.870.820.90-0.36-29.27%14435.99%
DLTR221007P001400002022-10-04 3:52PM EDT140.001.121.071.22-0.36-24.32%2315236.06%
DLTR221007P001410002022-10-04 10:48AM EDT141.001.511.461.50-0.41-21.35%189234.23%
DLTR221007P001420002022-10-04 3:45PM EDT142.001.901.841.88-0.31-14.03%279432.94%
DLTR221007P001430002022-10-04 11:14AM EDT143.002.342.282.46-0.61-20.68%288033.69%
DLTR221007P001440002022-10-03 3:33PM EDT144.003.252.793.00+0.10+3.17%24032.40%
DLTR221007P001450002022-10-04 10:47AM EDT145.003.423.453.75-0.31-8.31%219933.55%
DLTR221007P001460002022-09-27 3:01PM EDT146.003.954.154.45-6.05-60.50%2832.42%
DLTR221007P001470002022-09-27 2:14PM EDT147.0011.305.055.400.00--1335.84%
DLTR221007P001480002022-10-03 12:25PM EDT148.007.355.506.250.00-11436.08%
DLTR221007P001490002022-10-03 2:13PM EDT149.007.406.307.000.00-1430.76%
DLTR221007P001500002022-09-29 10:42AM EDT150.0015.097.508.100.00-18838.53%
DLTR221007P001525002022-10-04 10:31AM EDT152.509.3010.0010.55-4.95-34.74%3944.63%
DLTR221007P001550002022-09-27 11:02AM EDT155.0016.7012.3513.000.00-3249.41%
DLTR221007P001600002022-09-12 1:50PM EDT160.0014.6117.3018.000.00-1063.48%
DLTR221007P001650002022-09-02 9:35AM EDT165.0027.8927.8529.350.00-10225.10%
DLTR221007P001700002022-08-31 9:30AM EDT170.0032.230.000.000.00--00.00%