New Zealand markets closed

Digital Realty Trust, Inc. (DLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.92+1.38 (+0.93%)
At close: 04:00PM EDT
152.52 +2.60 (+1.73%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DLR240621C000700002023-09-27 2:20PM EDT70.0048.5051.9055.400.00-800.00%
DLR240621C000750002024-06-13 2:52PM EDT75.0075.1073.1076.600.00-50347.46%
DLR240621C000800002023-08-31 3:38PM EDT80.0053.0042.9044.100.00-8110.00%
DLR240621C000850002024-06-13 3:18PM EDT85.0066.6063.0066.700.00-450298.10%
DLR240621C000900002024-06-13 3:18PM EDT90.0059.1058.0061.600.00-400269.24%
DLR240621C000950002024-06-13 3:43PM EDT95.0057.1053.0056.600.00-3,8500245.80%
DLR240621C001000002024-06-14 9:36AM EDT100.0049.9548.0051.90-1.15-2.25%12113.28%
DLR240621C001050002024-06-13 3:43PM EDT105.0047.3043.0046.900.00-8702100.78%
DLR240621C001100002024-06-13 3:18PM EDT110.0041.6037.9041.800.00-751187.21%
DLR240621C001150002024-06-13 3:43PM EDT115.0036.5032.9036.800.00-8402166.70%
DLR240621C001200002024-06-13 3:43PM EDT120.0029.3027.9031.800.00-8215146.73%
DLR240621C001250002024-06-13 3:43PM EDT125.0026.7022.9026.500.00-1,77227120.07%
DLR240621C001300002024-06-13 3:43PM EDT130.0021.0017.9021.900.00-8400109.67%
DLR240621C001350002024-06-13 3:43PM EDT135.0015.9213.0016.800.00-2,800188.18%
DLR240621C001360002024-05-30 1:59PM EDT136.009.2011.9015.900.00-1086.04%
DLR240621C001380002024-05-29 12:54PM EDT138.005.0010.1013.800.00--076.34%
DLR240621C001390002024-06-13 3:18PM EDT139.0011.109.5012.400.00-40065.48%
DLR240621C001400002024-06-13 3:43PM EDT140.0011.508.1011.900.00-1,736369.92%
DLR240621C001410002024-06-03 12:13PM EDT141.004.307.1010.400.00-1057.74%
DLR240621C001420002024-06-13 3:18PM EDT142.007.406.109.200.00-35150.51%
DLR240621C001430002024-06-14 12:10PM EDT143.006.806.407.80-1.10-13.92%1239.89%
DLR240621C001440002024-06-13 3:18PM EDT144.005.904.507.000.00-115039.50%
DLR240621C001450002024-06-13 3:43PM EDT145.005.505.106.00-0.20-3.51%13035.60%
DLR240621C001460002024-06-13 3:43PM EDT146.003.804.006.200.00-238048.12%
DLR240621C001470002024-06-13 11:53AM EDT147.003.971.954.800.00-4638.11%
DLR240621C001480002024-06-14 12:36PM EDT148.002.852.753.00-0.01-0.35%86622.93%
DLR240621C001490002024-06-14 2:25PM EDT149.001.972.102.35+0.17+9.44%652022.44%
DLR240621C001500002024-06-14 3:46PM EDT150.001.451.551.75+0.10+7.41%481,89121.61%
DLR240621C001525002024-06-14 3:22PM EDT152.500.710.650.80+0.06+9.23%3922821.58%
DLR240621C001550002024-06-13 1:49PM EDT155.000.300.200.40-0.03-9.09%11,22123.58%
DLR240621C001575002024-06-13 3:56PM EDT157.500.100.000.200.00-145225.49%
DLR240621C001600002024-06-12 2:44PM EDT160.000.870.001.550.00-2248559.33%
DLR240621C001650002024-06-12 2:44PM EDT165.000.410.000.550.00-2430053.81%
DLR240621C001675002024-06-12 11:52AM EDT167.500.740.002.150.00--172.36%
DLR240621C001700002024-05-06 12:18PM EDT170.000.200.000.250.00-313954.98%
DLR240621C001750002024-06-13 9:30AM EDT175.000.450.001.000.00-314974.85%
DLR240621C001800002024-04-15 9:30AM EDT180.000.400.000.000.00-11225.00%
DLR240621C001850002024-05-15 11:32AM EDT185.000.050.002.000.00-1157110.84%
DLR240621C001900002024-02-13 2:30PM EDT190.000.530.002.500.00--4127.83%
DLR240621C001950002024-03-04 1:30PM EDT195.000.880.050.600.00-11103.81%
DLR240621C002000002024-01-22 10:44AM EDT200.000.400.000.750.00--1114.55%
DLR240621C002100002024-06-12 11:52AM EDT210.000.420.002.100.00-44158.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DLR240621P000500002024-04-04 1:36PM EDT50.000.050.000.100.00-136303.13%
DLR240621P000550002023-11-27 10:30AM EDT55.000.400.000.000.00-110950.00%
DLR240621P000600002024-04-24 12:33PM EDT60.000.050.000.050.00-10126237.50%
DLR240621P000650002024-04-16 10:12AM EDT65.000.200.000.750.00-148305.86%
DLR240621P000700002024-05-07 11:06AM EDT70.000.050.000.750.00-52,456281.25%
DLR240621P000750002024-03-01 4:33PM EDT75.000.250.000.750.00-24,531258.20%
DLR240621P000800002024-05-15 11:33AM EDT80.000.050.000.400.00-2699214.45%
DLR240621P000850002024-05-15 11:34AM EDT85.000.050.000.200.00-6520177.73%
DLR240621P000900002024-05-15 11:32AM EDT90.000.050.002.150.00-1492242.19%
DLR240621P000950002024-05-31 10:45AM EDT95.000.020.000.600.00-1770171.97%
DLR240621P001000002024-05-28 12:55PM EDT100.000.010.002.150.00-11,497199.95%
DLR240621P001050002024-05-03 3:51PM EDT105.000.200.002.150.00-1592180.18%
DLR240621P001100002024-06-05 10:11AM EDT110.000.050.002.150.00-3560161.13%
DLR240621P001150002024-06-10 10:32AM EDT115.000.050.001.900.00-2442138.28%
DLR240621P001200002024-06-10 3:07PM EDT120.000.550.000.85+0.50+1,000.00%1505100.10%
DLR240621P001250002024-06-12 2:44PM EDT125.000.410.002.150.00-20375107.03%
DLR240621P001300002024-06-12 2:44PM EDT130.000.830.000.80+0.78+1,560.00%112,04469.09%
DLR240621P001330002024-06-06 12:45PM EDT133.000.200.000.250.00-31,00354.30%
DLR240621P001340002024-06-03 12:38PM EDT134.000.900.002.150.00-202075.64%
DLR240621P001350002024-06-14 10:28AM EDT135.000.080.050.30+0.02+33.33%153,05750.78%
DLR240621P001360002024-06-14 1:49PM EDT136.000.150.000.15-0.43-74.14%92141.41%
DLR240621P001370002024-06-04 11:36AM EDT137.001.050.000.200.00-171941.21%
DLR240621P001380002024-06-07 12:10PM EDT138.000.500.000.250.00-11540.53%
DLR240621P001390002024-06-10 2:32PM EDT139.000.270.000.200.00-12135.89%
DLR240621P001400002024-06-14 9:48AM EDT140.000.100.100.200.00-152,25533.20%
DLR240621P001410002024-06-11 2:51PM EDT141.000.300.001.300.00-22754.69%
DLR240621P001420002024-06-14 11:27AM EDT142.000.160.100.25-0.04-20.00%214929.35%
DLR240621P001430002024-06-14 10:43AM EDT143.000.200.100.30-0.85-80.95%33327.83%
DLR240621P001440002024-06-14 3:58PM EDT144.000.220.150.30-0.08-26.67%12524.81%
DLR240621P001450002024-06-14 3:49PM EDT145.000.350.250.40-0.10-22.22%1875323.88%
DLR240621P001460002024-06-14 12:28PM EDT146.000.540.350.60-0.23-29.87%283324.10%
DLR240621P001470002024-06-14 3:15PM EDT147.000.700.500.65-0.10-12.50%602421.12%
DLR240621P001480002024-06-14 3:51PM EDT148.000.950.750.95-0.05-5.00%5115921.19%
DLR240621P001490002024-06-14 3:46PM EDT149.001.201.051.25-0.50-29.41%1121620.22%
DLR240621P001500002024-06-14 3:45PM EDT150.001.801.501.70-0.05-2.70%25333120.04%
DLR240621P001525002024-06-14 3:25PM EDT152.503.103.003.40-0.47-13.17%101721.88%
DLR240621P001550002024-06-10 1:24PM EDT155.007.704.906.400.00-11438.57%
DLR240621P001600002024-03-27 10:14AM EDT160.0020.4718.2020.300.00-534159.47%
DLR240621P001700002024-03-08 10:38AM EDT170.0021.0925.7029.400.00-11175.85%
DLR240621P001900002024-01-12 3:40PM EDT190.0052.0041.2046.000.00-10174.66%
DLR240621P002100002024-05-03 9:30AM EDT210.0058.9063.7067.400.00-10252.30%
DLR240621P002200002024-05-03 9:44AM EDT220.0072.2073.5077.400.00-11270.75%