NYSE - Delayed Quote • USD
Dynatrace, Inc. (DT)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00022500 | 2/7/2024 5:15 PM | 22.5 | 38.38 | 22.10 | 25.30 | 0.00 | 0.00% | 3 | 4 | 364.65% |
| DT240517C00035000 | 4/10/2024 2:57 PM | 35 | 12.40 | 11.80 | 13.30 | 0.00 | 0.00% | 66 | 35 | 163.38% |
| DT240517C00040000 | 5/6/2024 4:50 PM | 40 | 7.10 | 5.60 | 8.70 | 0.00 | 0.00% | 5 | 15 | 83.79% |
| DT240517C00042500 | 5/1/2024 1:40 PM | 42.5 | 3.70 | 4.90 | 5.10 | 0.00 | 0.00% | 8 | 135 | 76.76% |
| DT240517C00045000 | 5/7/2024 5:51 PM | 45 | 3.30 | 3.10 | 3.40 | 0.00 | 0.00% | 16 | 696 | 74.71% |
| DT240517C00047500 | 5/7/2024 7:56 PM | 47.5 | 1.96 | 1.90 | 2.00 | -0.07 | -3.45% | 434 | 669 | 73.97% |
| DT240517C00050000 | 5/7/2024 4:43 PM | 50 | 1.05 | 0.95 | 1.05 | -0.05 | -4.55% | 80 | 1,178 | 70.80% |
| DT240517C00052500 | 5/7/2024 7:56 PM | 52.5 | 0.49 | 0.45 | 0.55 | -0.01 | -2.00% | 302 | 755 | 71.09% |
| DT240517C00055000 | 5/7/2024 7:36 PM | 55 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 8 | 2,137 | 74.51% |
| DT240517C00057500 | 5/6/2024 3:24 PM | 57.5 | 0.14 | 0.10 | 0.25 | 0.00 | 0.00% | 101 | 313 | 80.08% |
| DT240517C00060000 | 5/7/2024 3:58 PM | 60 | 0.12 | 0.05 | 0.20 | 0.03 | 33.33% | 75 | 2,096 | 86.52% |
| DT240517C00062500 | 4/30/2024 1:54 PM | 62.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 206 | 76.56% |
| DT240517C00065000 | 4/15/2024 1:50 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 285 | 1,042 | 85.16% |
| DT240517C00070000 | 4/12/2024 6:23 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 187 | 294 | 100.78% |
| DT240517C00075000 | 5/1/2024 6:25 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 115.63% |
| DT240517C00080000 | 4/12/2024 6:18 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 128.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00022500 | 11/16/2023 2:30 PM | 22.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 11 | 229.30% |
| DT240517P00025000 | 12/19/2023 2:30 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 11 | 173.44% |
| DT240517P00032500 | 1/5/2024 7:37 PM | 32.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 114.06% |
| DT240517P00035000 | 3/8/2024 4:32 PM | 35 | 0.19 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 2 | 110.16% |
| DT240517P00037500 | 4/24/2024 6:59 PM | 37.5 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 14 | 78.52% |
| DT240517P00040000 | 5/7/2024 5:33 PM | 40 | 0.22 | 0.20 | 0.25 | -0.12 | -35.29% | 1 | 244 | 71.68% |
| DT240517P00042500 | 5/7/2024 7:56 PM | 42.5 | 0.54 | 0.45 | 0.60 | -0.27 | -33.33% | 154 | 525 | 66.60% |
| DT240517P00045000 | 5/7/2024 6:24 PM | 45 | 1.30 | 1.30 | 1.40 | 0.04 | 3.17% | 31 | 1,367 | 69.82% |
| DT240517P00047500 | 5/7/2024 7:37 PM | 47.5 | 2.55 | 2.50 | 2.60 | 0.30 | 13.33% | 161 | 937 | 69.43% |
| DT240517P00050000 | 5/7/2024 3:16 PM | 50 | 3.90 | 4.00 | 4.30 | -0.83 | -17.55% | 4 | 302 | 67.48% |
| DT240517P00052500 | 5/6/2024 2:36 PM | 52.5 | 6.13 | 6.00 | 6.30 | 0.00 | 0.00% | 15 | 549 | 66.50% |
| DT240517P00055000 | 4/30/2024 3:12 PM | 55 | 9.00 | 8.20 | 8.50 | 0.00 | 0.00% | 1 | 43 | 60.16% |
| DT240517P00057500 | 4/10/2024 1:46 PM | 57.5 | 10.15 | 8.90 | 12.00 | 0.00 | 0.00% | 3 | 0 | 141.80% |
| DT240517P00060000 | 4/26/2024 7:36 PM | 60 | 12.90 | 11.10 | 14.90 | 0.00 | 0.00% | 25 | 1 | 175.68% |
| DT240517P00062500 | 2/9/2024 3:02 PM | 62.5 | 8.10 | 13.80 | 17.70 | 0.00 | 0.00% | 1 | 2 | 68.75% |
| DT240517P00070000 | 2/6/2024 4:20 PM | 70 | 10.90 | 21.70 | 25.30 | 0.00 | 0.00% | 8 | 0 | 144.92% |
Related Tickers
ZI ZoomInfo Technologies Inc.
16.02
-3.61%
ESTC Elastic N.V.
106.95
-0.32%
DDOG Datadog, Inc.
112.40
-11.48%
SMAR Smartsheet Inc.
39.65
+1.02%
CDNS Cadence Design Systems, Inc.
284.04
-0.40%
MNDY monday.com Ltd.
190.37
-2.14%
PCOR Procore Technologies, Inc.
68.46
-0.09%
BILL BILL Holdings, Inc.
57.68
+1.48%
TEAM Atlassian Corporation
184.12
+1.29%
ANSS ANSYS, Inc.
325.04
+1.07%