NYSE - Delayed Quote • USD
Dynatrace, Inc. (DT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 3/21/2024 1:37 PM | 22.5 | 25.00 | 21.30 | 25.00 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| DT240621C00025000 | 6/14/2023 2:36 PM | 25 | 28.00 | 30.60 | 31.70 | 0.00 | 0.00% | 1 | 1 | 428.42% |
| DT240621C00030000 | 2/28/2024 4:18 PM | 30 | 20.06 | 15.60 | 18.90 | 0.00 | 0.00% | 1 | 10 | 127.64% |
| DT240621C00035000 | 5/15/2024 1:50 PM | 35 | 12.50 | 11.50 | 14.10 | 0.00 | 0.00% | 6 | 6 | 101.51% |
| DT240621C00037500 | 3/21/2024 2:25 PM | 37.5 | 10.30 | 8.60 | 10.60 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| DT240621C00040000 | 5/16/2024 1:31 PM | 40 | 9.90 | 7.10 | 10.20 | 0.00 | 0.00% | 3 | 122 | 56.49% |
| DT240621C00042500 | 5/16/2024 7:58 PM | 42.5 | 6.40 | 5.20 | 6.50 | 0.00 | 0.00% | 7 | 16 | 52.20% |
| DT240621C00045000 | 5/17/2024 6:43 PM | 45 | 3.65 | 3.60 | 3.80 | -0.43 | -10.54% | 8 | 191 | 32.67% |
| DT240621C00047500 | 5/17/2024 7:50 PM | 47.5 | 1.85 | 1.80 | 2.00 | -0.44 | -19.21% | 77 | 5,456 | 28.91% |
| DT240621C00050000 | 5/17/2024 7:36 PM | 50 | 0.75 | 0.75 | 0.85 | -0.30 | -28.57% | 247 | 2,247 | 27.25% |
| DT240621C00052500 | 5/17/2024 5:46 PM | 52.5 | 0.30 | 0.25 | 0.40 | -0.09 | -23.08% | 77 | 1,294 | 29.59% |
| DT240621C00055000 | 5/17/2024 2:14 PM | 55 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 3 | 881 | 37.50% |
| DT240621C00057500 | 5/15/2024 6:10 PM | 57.5 | 0.19 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 788 | 37.31% |
| DT240621C00060000 | 5/15/2024 7:38 PM | 60 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 1,000 | 988 | 53.32% |
| DT240621C00062500 | 4/26/2024 5:01 PM | 62.5 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 74 | 53.22% |
| DT240621C00065000 | 5/15/2024 2:56 PM | 65 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 508 | 59.18% |
| DT240621C00070000 | 5/17/2024 1:46 PM | 70 | 0.10 | 0.00 | 0.10 | 0.04 | 66.67% | 2 | 1,974 | 56.25% |
| DT240621C00075000 | 2/22/2024 4:30 PM | 75 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 345 | 103.32% |
| DT240621C00080000 | 2/13/2024 7:34 PM | 80 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 30 | 100.20% |
| DT240621C00085000 | 2/13/2024 4:06 PM | 85 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 16 | 108.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 8/29/2023 5:49 PM | 25 | 0.43 | 0.00 | 2.00 | 0.00 | 0.00% | - | 10 | 176.95% |
| DT240621P00030000 | 8/29/2023 5:49 PM | 30 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | - | 10 | 125.29% |
| DT240621P00035000 | 5/14/2024 6:28 PM | 35 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 503 | 76.27% |
| DT240621P00037500 | 5/16/2024 7:40 PM | 37.5 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 51 | 46.88% |
| DT240621P00040000 | 5/16/2024 7:23 PM | 40 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 370 | 42.58% |
| DT240621P00042500 | 5/17/2024 4:42 PM | 42.5 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 427 | 31.35% |
| DT240621P00045000 | 5/17/2024 7:28 PM | 45 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 2 | 407 | 25.68% |
| DT240621P00047500 | 5/17/2024 6:58 PM | 47.5 | 1.10 | 1.00 | 1.65 | 0.05 | 4.76% | 20 | 852 | 33.25% |
| DT240621P00050000 | 5/17/2024 6:59 PM | 50 | 2.55 | 2.40 | 2.55 | 0.65 | 34.21% | 8 | 1,206 | 23.44% |
| DT240621P00052500 | 5/9/2024 1:56 PM | 52.5 | 6.80 | 4.40 | 5.40 | 0.00 | 0.00% | 1 | 394 | 43.12% |
| DT240621P00055000 | 5/15/2024 3:34 PM | 55 | 8.30 | 6.80 | 7.10 | 0.00 | 0.00% | 1 | 450 | 32.23% |
| DT240621P00057500 | 5/15/2024 7:18 PM | 57.5 | 9.60 | 8.80 | 11.30 | 0.00 | 0.00% | 40 | 33 | 55.03% |
| DT240621P00060000 | 5/16/2024 7:41 PM | 60 | 11.43 | 10.10 | 14.00 | 0.00 | 0.00% | 53 | 2 | 97.31% |
| DT240621P00062500 | 2/2/2024 6:59 PM | 62.5 | 5.55 | 13.40 | 14.00 | 0.00 | 0.00% | 1 | 75 | 0.00% |
| DT240621P00065000 | 1/30/2024 4:27 PM | 65 | 7.70 | 15.20 | 17.30 | 0.00 | 0.00% | 18 | 13 | 68.95% |
| DT240621P00070000 | 12/7/2023 2:30 PM | 70 | 15.50 | 16.00 | 19.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DT240621P00075000 | 12/19/2023 7:00 PM | 75 | 19.75 | 15.50 | 18.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DDOG Datadog, Inc.
120.07
-0.45%
MNDY monday.com Ltd.
228.83
+0.19%
NICE NICE Ltd.
193.55
-2.54%
ESTC Elastic N.V.
110.08
+1.73%
APP AppLovin Corporation
82.49
-0.89%
GRAB Grab Holdings Limited
3.7200
+1.92%
TEAM Atlassian Corporation
179.72
-1.37%
BILL BILL Holdings, Inc.
59.28
-0.40%
WDAY Workday, Inc.
257.93
+0.53%
FROG JFrog Ltd.
33.10
+0.64%