UK Markets close in 6 hrs 17 mins

Dynatrace, Inc. (DT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.50-1.89 (-5.34%)
At close: 04:00PM EDT
33.20 -0.30 (-0.90%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DT220520C000450002021-11-29 11:10AM EDT45.0020.3017.6017.900.00-101,578.52%
DT220520C000500002022-01-05 2:25PM EDT50.009.908.809.20-0.20-1.98%39963.77%
DT220520C000550002022-01-05 4:45PM EDT55.006.606.406.70-1.40-17.50%1341849.61%
DT220520C000600002022-01-05 4:48PM EDT60.004.704.604.80-1.04-18.12%87294766.89%
DT220520C000650002022-01-05 3:48PM EDT65.003.303.203.50-0.27-7.56%20220706.64%
DT220520C000700002022-01-05 4:57PM EDT70.002.402.352.45-0.70-22.58%41212,444663.87%
DT220520C000750002022-01-05 4:58PM EDT75.001.701.701.80-0.45-20.93%2368634.38%
DT220520C000800002022-01-04 4:54PM EDT80.001.501.101.350.00-1992604.69%
DT220520C000850002022-01-05 3:01PM EDT85.001.000.851.00-0.10-9.09%672591.02%
DT220520C000900002022-01-05 11:36AM EDT90.000.800.650.90-0.05-5.88%102,023592.19%
DT220520C000950002021-11-24 3:29PM EDT95.001.360.550.750.00-22592.97%
DT220520C001000002021-11-12 12:23PM EDT100.002.300.400.550.00-2628578.13%
DT220520C001050002021-11-10 7:52AM EDT105.001.800.450.600.00--3607.81%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DT220520P000400002022-01-04 2:03PM EDT40.001.751.852.000.00-7949900.00%
DT220520P000450002022-01-05 1:42PM EDT45.002.853.103.40-0.10-3.39%89970.00%
DT220520P000500002022-01-04 2:44PM EDT50.004.905.005.300.00-633640.00%
DT220520P000550002022-01-04 11:06AM EDT55.006.607.507.800.00-122,2160.00%
DT220520P000600002022-01-05 2:45PM EDT60.0010.0010.6011.10+2.00+25.00%23160.00%
DT220520P000650002022-01-05 1:10PM EDT65.0013.2014.3014.70+0.72+5.77%755160.00%
DT220520P000700002021-11-22 4:49PM EDT70.0011.1013.2013.600.00-170.00%
DT220520P000750002021-12-03 11:09AM EDT75.0019.1117.0017.500.00-130.00%
DT220520P000800002021-12-14 12:25PM EDT80.0023.1527.0027.800.00-170.00%
DT220520P000850002021-11-10 11:05AM EDT85.0015.5624.6024.900.00--150.00%