NYSE - Delayed Quote USD
Dynatrace, Inc. (DT)
53.26
-0.11
(-0.21%)
At close: May 19 at 4:00:02 PM EDT
53.11
-0.15
(-0.28%)
After hours: May 19 at 7:57:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620C00030000 | 4/5/2024 9:30 AM | 30 | 19.06 | 18.20 | 20.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| DT250620C00035000 | 5/1/2025 9:39 AM | 35 | 12.77 | 17.30 | 19.30 | 0.00 | 0.00% | 1 | 299 | 64.45% |
| DT250620C00037500 | 4/23/2025 2:14 PM | 37.5 | 8.00 | 15.10 | 16.80 | 0.00 | 0.00% | 1 | 0 | 71.39% |
| DT250620C00040000 | 5/16/2025 12:57 PM | 40 | 13.51 | 12.60 | 13.70 | 0.00 | 0.00% | 4 | 55 | 73.44% |
| DT250620C00042500 | 5/14/2025 2:49 PM | 42.5 | 10.85 | 10.10 | 13.00 | 0.00 | 0.00% | 3 | 82 | 73.14% |
| DT250620C00045000 | 5/15/2025 9:37 AM | 45 | 9.08 | 7.30 | 9.00 | 0.00 | 0.00% | 4 | 370 | 58.45% |
| DT250620C00047500 | 5/19/2025 11:50 AM | 47.5 | 6.20 | 5.90 | 6.30 | -0.10 | -1.59% | 1 | 363 | 40.28% |
| DT250620C00050000 | 5/16/2025 3:47 PM | 50 | 4.09 | 3.80 | 4.10 | 0.00 | 0.00% | 127 | 954 | 34.03% |
| DT250620C00052500 | 5/19/2025 2:30 PM | 52.5 | 2.10 | 2.10 | 2.30 | -0.16 | -7.08% | 8 | 1,089 | 30.37% |
| DT250620C00055000 | 5/19/2025 3:57 PM | 55 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 95 | 1,452 | 27.95% |
| DT250620C00057500 | 5/16/2025 3:58 PM | 57.5 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 24 | 715 | 25.78% |
| DT250620C00060000 | 5/19/2025 3:10 PM | 60 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 8 | 1,621 | 29.69% |
| DT250620C00062500 | 5/14/2025 3:47 PM | 62.5 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 21 | 307 | 45.61% |
| DT250620C00065000 | 5/19/2025 11:49 AM | 65 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,292 | 37.89% |
| DT250620C00067500 | 2/24/2025 10:00 AM | 67.5 | 1.49 | 0.00 | 1.70 | 0.00 | 0.00% | 23 | 89 | 71.88% |
| DT250620C00070000 | 2/25/2025 11:45 AM | 70 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 136 | 63.57% |
| DT250620C00075000 | 5/19/2025 9:30 AM | 75 | 0.33 | 0.00 | 0.75 | 0.28 | 560.00% | 15 | 0 | 75.10% |
| DT250620C00080000 | 3/18/2025 9:30 AM | 80 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 85.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250620P00032500 | 4/22/2025 3:30 PM | 32.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 109.77% |
| DT250620P00035000 | 5/1/2025 11:13 AM | 35 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 80 | 95.90% |
| DT250620P00037500 | 5/16/2025 9:30 AM | 37.5 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 42 | 66.02% |
| DT250620P00040000 | 5/14/2025 12:56 PM | 40 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1,683 | 70.51% |
| DT250620P00042500 | 5/14/2025 1:11 PM | 42.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 183 | 58.59% |
| DT250620P00045000 | 5/16/2025 10:16 AM | 45 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 793 | 52.88% |
| DT250620P00047500 | 5/16/2025 3:54 PM | 47.5 | 0.22 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 1,554 | 31.54% |
| DT250620P00050000 | 5/19/2025 2:42 PM | 50 | 0.52 | 0.45 | 0.55 | 0.03 | 6.12% | 8 | 458 | 28.03% |
| DT250620P00052500 | 5/19/2025 12:28 PM | 52.5 | 1.25 | 1.15 | 1.35 | 0.05 | 4.17% | 14 | 793 | 27.27% |
| DT250620P00055000 | 5/16/2025 12:41 PM | 55 | 2.45 | 2.40 | 2.55 | 0.00 | 0.00% | 8 | 169 | 23.85% |
| DT250620P00057500 | 5/13/2025 2:15 PM | 57.5 | 7.20 | 4.30 | 4.50 | 0.00 | 0.00% | 12 | 98 | 23.39% |
| DT250620P00060000 | 5/14/2025 9:33 AM | 60 | 7.58 | 6.50 | 7.10 | 0.00 | 0.00% | 2 | 18 | 34.91% |
| DT250620P00062500 | 5/13/2025 3:06 PM | 62.5 | 11.90 | 8.60 | 9.70 | 0.00 | 0.00% | 13 | 12 | 45.90% |
| DT250620P00065000 | 2/27/2025 10:47 AM | 65 | 7.30 | 15.10 | 18.40 | 0.00 | 0.00% | 81 | 0 | 141.50% |
| DT250620P00067500 | 2/25/2025 11:08 AM | 67.5 | 10.00 | 18.30 | 20.80 | 0.00 | 0.00% | 1 | 3 | 156.25% |
| DT250620P00070000 | 2/21/2025 3:05 PM | 70 | 10.80 | 17.70 | 21.70 | 0.00 | 0.00% | 1 | 1 | 124.37% |
| DT250620P00075000 | 2/18/2025 2:13 PM | 75 | 13.20 | 24.00 | 27.20 | 0.00 | 0.00% | - | 0 | 156.57% |
Related Tickers
MNDY monday.com Ltd.
290.10
-1.03%
ZI ZoomInfo Technologies Inc.
10.31
+10.27%
DDOG Datadog, Inc.
116.46
-1.03%
NICE NICE Ltd.
168.00
+2.80%
WDAY Workday, Inc.
273.30
+0.09%
FROG JFrog Ltd.
42.66
-1.04%
ESTC Elastic N.V.
92.29
-0.03%
TEAM Atlassian Corporation
214.47
-2.86%
LIF Life360, Inc.
60.37
+0.18%
ADSK Autodesk, Inc.
295.90
-0.73%