NasdaqGS - Nasdaq Real Time Price USD
Dollar Tree, Inc. (DLTR)
84.29
+3.02
+(3.72%)
At close: May 2 at 4:00:01 PM EDT
84.25
-0.04
(-0.05%)
After hours: May 2 at 7:49:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250509C00057000 | 4/23/2025 11:23 AM | 57 | 25.65 | 25.65 | 29.20 | 0.00 | 0.00% | - | 7 | 156.64% |
| DLTR250509C00059000 | 4/23/2025 11:00 AM | 59 | 24.60 | 24.20 | 26.75 | 0.00 | 0.00% | - | 7 | 152.54% |
| DLTR250509C00062000 | 4/3/2025 1:15 PM | 62 | 10.00 | 21.35 | 24.10 | 0.00 | 0.00% | 1 | 1 | 159.96% |
| DLTR250509C00063000 | 4/8/2025 2:14 PM | 63 | 9.75 | 19.80 | 22.15 | 0.00 | 0.00% | - | 0 | 181.93% |
| DLTR250509C00066000 | 4/14/2025 11:58 AM | 66 | 9.55 | 17.60 | 19.15 | 0.00 | 0.00% | 1 | 8 | 96.88% |
| DLTR250509C00067000 | 4/29/2025 1:02 PM | 67 | 13.20 | 16.00 | 18.35 | 0.00 | 0.00% | 9 | 42 | 162.21% |
| DLTR250509C00068000 | 4/17/2025 3:55 PM | 68 | 12.24 | 14.95 | 18.15 | 0.00 | 0.00% | 1 | 15 | 106.84% |
| DLTR250509C00069000 | 4/11/2025 12:06 PM | 69 | 5.05 | 14.50 | 16.60 | 0.00 | 0.00% | 7 | 8 | 100.98% |
| DLTR250509C00070000 | 5/2/2025 3:21 PM | 70 | 14.70 | 13.90 | 14.70 | 10.30 | 234.09% | 3 | 59 | 57.03% |
| DLTR250509C00071000 | 5/2/2025 3:05 PM | 71 | 13.55 | 13.30 | 14.65 | 3.89 | 40.27% | 1 | 45 | 114.84% |
| DLTR250509C00072000 | 4/30/2025 12:40 PM | 72 | 8.45 | 10.85 | 14.10 | 0.00 | 0.00% | 5 | 108 | 77.34% |
| DLTR250509C00073000 | 5/2/2025 2:54 PM | 73 | 11.27 | 9.45 | 12.60 | 3.87 | 52.30% | 2 | 197 | 126.61% |
| DLTR250509C00074000 | 5/2/2025 3:26 PM | 74 | 10.79 | 8.55 | 11.35 | 3.37 | 45.42% | 5 | 34 | 109.57% |
| DLTR250509C00075000 | 5/2/2025 11:36 AM | 75 | 9.00 | 8.10 | 9.65 | 2.48 | 38.04% | 1 | 5 | 72.07% |
| DLTR250509C00076000 | 5/2/2025 3:31 PM | 76 | 8.68 | 7.25 | 9.30 | 3.09 | 55.28% | 46 | 16 | 92.87% |
| DLTR250509C00077000 | 5/1/2025 12:14 PM | 77 | 4.83 | 6.65 | 8.40 | 0.00 | 0.00% | 1 | 43 | 53.13% |
| DLTR250509C00078000 | 5/2/2025 10:54 AM | 78 | 6.33 | 6.20 | 7.35 | 1.88 | 42.25% | 3 | 59 | 58.89% |
| DLTR250509C00079000 | 5/2/2025 3:18 PM | 79 | 5.87 | 5.20 | 6.75 | 2.07 | 54.47% | 18 | 177 | 59.47% |
| DLTR250509C00080000 | 5/2/2025 2:30 PM | 80 | 4.75 | 4.60 | 5.05 | 1.68 | 54.72% | 20 | 130 | 54.64% |
| DLTR250509C00081000 | 5/2/2025 3:51 PM | 81 | 3.95 | 3.80 | 4.30 | 1.53 | 63.22% | 76 | 147 | 54.15% |
| DLTR250509C00082000 | 5/2/2025 3:54 PM | 82 | 3.25 | 2.83 | 3.50 | 1.41 | 76.63% | 153 | 2,206 | 50.93% |
| DLTR250509C00083000 | 5/2/2025 3:34 PM | 83 | 2.74 | 2.43 | 2.65 | 1.38 | 101.47% | 189 | 223 | 45.26% |
| DLTR250509C00084000 | 5/2/2025 3:59 PM | 84 | 1.95 | 1.76 | 2.02 | 0.88 | 82.24% | 435 | 285 | 43.51% |
| DLTR250509C00085000 | 5/2/2025 3:58 PM | 85 | 1.48 | 1.47 | 1.53 | 0.72 | 94.74% | 4,616 | 4,505 | 43.07% |
| DLTR250509C00086000 | 5/2/2025 3:54 PM | 86 | 1.15 | 0.92 | 1.17 | 0.55 | 91.67% | 177 | 89 | 43.75% |
| DLTR250509C00087000 | 5/2/2025 3:59 PM | 87 | 0.79 | 0.80 | 0.84 | 0.39 | 97.50% | 2,969 | 122 | 43.26% |
| DLTR250509C00088000 | 5/2/2025 3:59 PM | 88 | 0.56 | 0.41 | 0.60 | 0.25 | 80.65% | 1,378 | 91 | 43.31% |
| DLTR250509C00089000 | 5/2/2025 3:42 PM | 89 | 0.41 | 0.16 | 0.55 | 0.20 | 95.24% | 62 | 125 | 47.95% |
| DLTR250509C00090000 | 5/2/2025 3:47 PM | 90 | 0.29 | 0.16 | 0.34 | 0.00 | 0.00% | 75 | 164 | 45.80% |
| DLTR250509C00091000 | 5/2/2025 2:21 PM | 91 | 0.19 | 0.02 | 0.28 | 0.03 | 18.75% | 2 | 80 | 48.24% |
| DLTR250509C00095000 | 4/30/2025 12:28 PM | 95 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 44 | 53.52% |
| DLTR250509C00100000 | 5/2/2025 9:34 AM | 100 | 0.04 | 0.00 | 0.06 | -0.09 | -69.23% | 3 | 13 | 59.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DLTR250509P00050000 | 4/17/2025 3:14 PM | 50 | 0.24 | 0.00 | 0.78 | 0.00 | 0.00% | 6 | 6 | 243.16% |
| DLTR250509P00054000 | 4/24/2025 3:32 PM | 54 | 0.10 | 0.00 | 1.03 | 0.00 | 0.00% | 3 | 2 | 225.20% |
| DLTR250509P00055000 | 4/15/2025 3:30 PM | 55 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 134.38% |
| DLTR250509P00058000 | 4/23/2025 10:31 AM | 58 | 0.20 | 0.00 | 1.12 | 0.00 | 0.00% | 5 | 7 | 198.83% |
| DLTR250509P00060000 | 4/17/2025 3:14 PM | 60 | 0.34 | 0.00 | 1.24 | 0.00 | 0.00% | 3 | 9 | 188.67% |
| DLTR250509P00061000 | 4/30/2025 3:46 PM | 61 | 0.05 | 0.00 | 1.07 | 0.00 | 0.00% | 1 | 1 | 175.00% |
| DLTR250509P00062000 | 4/9/2025 2:39 PM | 62 | 0.93 | 0.00 | 1.27 | 0.00 | 0.00% | - | 5 | 175.10% |
| DLTR250509P00063000 | 4/28/2025 10:22 AM | 63 | 0.26 | 0.00 | 1.31 | 0.00 | 0.00% | 1 | 0 | 169.14% |
| DLTR250509P00064000 | 4/28/2025 12:23 PM | 64 | 0.11 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 1 | 160.74% |
| DLTR250509P00065000 | 4/22/2025 3:23 PM | 65 | 0.35 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 10 | 151.37% |
| DLTR250509P00066000 | 4/21/2025 11:49 AM | 66 | 0.49 | 0.00 | 0.47 | 0.00 | 0.00% | 10 | 15 | 116.41% |
| DLTR250509P00068000 | 4/28/2025 9:55 AM | 68 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 26 | 79.69% |
| DLTR250509P00069000 | 4/28/2025 3:13 PM | 69 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 32 | 63 | 100.20% |
| DLTR250509P00070000 | 5/1/2025 11:14 AM | 70 | 0.16 | 0.01 | 0.11 | 0.05 | 45.45% | 4 | 65 | 72.27% |
| DLTR250509P00071000 | 4/28/2025 3:13 PM | 71 | 0.31 | 0.00 | 0.90 | 0.00 | 0.00% | 14 | 37 | 102.15% |
| DLTR250509P00072000 | 5/1/2025 11:57 AM | 72 | 0.10 | 0.00 | 0.72 | 0.00 | 0.00% | 14 | 2,118 | 90.33% |
| DLTR250509P00073000 | 5/2/2025 1:41 PM | 73 | 0.17 | 0.00 | 0.54 | -0.05 | -22.73% | 1 | 115 | 78.42% |
| DLTR250509P00074000 | 5/2/2025 11:49 AM | 74 | 0.05 | 0.00 | 0.35 | -0.24 | -82.76% | 38 | 85 | 65.63% |
| DLTR250509P00075000 | 5/2/2025 1:11 PM | 75 | 0.08 | 0.02 | 0.16 | -0.30 | -78.95% | 23 | 259 | 52.54% |
| DLTR250509P00076000 | 5/2/2025 1:50 PM | 76 | 0.08 | 0.05 | 0.31 | -0.38 | -82.61% | 17 | 170 | 55.18% |
| DLTR250509P00077000 | 5/2/2025 3:27 PM | 77 | 0.16 | 0.14 | 0.28 | -0.49 | -75.38% | 47 | 115 | 51.56% |
| DLTR250509P00078000 | 5/2/2025 2:29 PM | 78 | 0.22 | 0.20 | 0.30 | -0.68 | -75.56% | 68 | 628 | 50.68% |
| DLTR250509P00079000 | 5/2/2025 3:55 PM | 79 | 0.35 | 0.12 | 0.49 | -0.68 | -66.02% | 7 | 413 | 52.44% |
| DLTR250509P00080000 | 5/2/2025 3:24 PM | 80 | 0.50 | 0.32 | 0.53 | -0.89 | -64.03% | 17 | 105 | 47.07% |
| DLTR250509P00081000 | 5/2/2025 3:56 PM | 81 | 0.60 | 0.51 | 0.71 | -1.19 | -66.48% | 34 | 89 | 45.51% |
| DLTR250509P00082000 | 5/2/2025 3:54 PM | 82 | 0.86 | 0.70 | 0.97 | -1.44 | -62.61% | 29 | 65 | 44.68% |
| DLTR250509P00083000 | 5/2/2025 3:54 PM | 83 | 1.23 | 1.06 | 1.30 | -1.77 | -59.00% | 64 | 20 | 43.85% |
| DLTR250509P00084000 | 5/2/2025 3:24 PM | 84 | 1.55 | 1.53 | 1.71 | -2.00 | -56.34% | 136 | 40 | 43.02% |
| DLTR250509P00085000 | 5/2/2025 2:25 PM | 85 | 2.11 | 2.01 | 2.21 | -2.34 | -52.58% | 57 | 4 | 42.33% |
| DLTR250509P00086000 | 5/2/2025 3:50 PM | 86 | 2.74 | 2.50 | 2.87 | -3.01 | -52.35% | 21 | 5 | 43.51% |
| DLTR250509P00087000 | 5/1/2025 2:22 PM | 87 | 5.88 | 3.35 | 3.70 | 0.00 | 0.00% | 2 | 30 | 47.22% |
| DLTR250509P00088000 | 5/2/2025 12:35 PM | 88 | 3.90 | 3.50 | 4.60 | -3.80 | -49.35% | 3 | 1 | 51.81% |
| DLTR250509P00090000 | 5/2/2025 10:58 AM | 90 | 6.00 | 5.50 | 6.65 | -3.65 | -37.82% | 3 | 5 | 66.41% |
| DLTR250509P00095000 | 4/22/2025 10:57 AM | 95 | 14.20 | 8.75 | 12.55 | 0.00 | 0.00% | 7 | 6 | 123.58% |
| DLTR250509P00100000 | 4/23/2025 12:03 PM | 100 | 17.45 | 15.20 | 17.00 | 0.00 | 0.00% | 1 | 0 | 94.04% |
Related Tickers
DG Dollar General Corporation
90.30
-0.28%
BJ BJ's Wholesale Club Holdings, Inc.
117.39
+0.11%
TGT Target Corporation
97.37
+1.46%
WMT Walmart Inc.
98.75
+1.38%
COST Costco Wholesale Corporation
1,008.30
+1.06%
OLLI Ollie's Bargain Outlet Holdings, Inc.
110.88
+4.15%
DOL.TO Dollarama Inc.
169.94
+0.12%
TBBB BBB Foods Inc.
30.39
+0.86%
PSMT PriceSmart, Inc.
100.94
-0.29%
DIDAF Distribuidora Internacional de Alimentación, S.A.
21.60
0.00%