New Zealand markets open in 8 hours 4 minutes

Digital Realty Trust, Inc. (DLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.75+1.74 (+1.17%)
As of 09:55AM EDT. Market open.
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 EDT75.0075.1072.8076.900.00-50424.12%
DLR240621C000800002023-08-31 3:38PM EDT80.0053.0042.9044.100.00-8110.00%
DLR240621C000850002024-06-13 3:18PM EDT85.0066.6062.8066.900.00-450358.01%
DLR240621C000900002024-06-13 3:18PM EDT90.0059.1058.0062.100.00-400340.14%
DLR240621C000950002024-06-13 3:43PM EDT95.0057.1053.0056.900.00-3,8500298.93%
DLR240621C001000002024-06-14 9:36AM EDT100.0049.9548.0051.900.00-12271.39%
DLR240621C001050002024-06-13 3:43PM EDT105.0047.3043.4047.200.00-8702259.67%
DLR240621C001100002024-06-13 3:18PM EDT110.0041.6038.0041.900.00-751219.53%
DLR240621C001150002024-06-13 3:43PM EDT115.0036.5033.0036.900.00-8402194.82%
DLR240621C001200002024-06-13 3:43PM EDT120.0029.3028.0031.900.00-8215170.80%
DLR240621C001250002024-06-13 3:43PM EDT125.0026.7023.0026.900.00-1,77227147.27%
DLR240621C001300002024-06-13 3:43PM EDT130.0021.0018.1021.900.00-8400124.07%
DLR240621C001350002024-06-13 3:43PM EDT135.0015.9213.1016.900.00-2,8000100.88%
DLR240621C001360002024-05-30 1:59PM EDT136.009.2012.1015.900.00-1096.19%
DLR240621C001380002024-05-29 12:54PM EDT138.005.0010.1014.000.00--089.45%
DLR240621C001390002024-06-13 3:18PM EDT139.0011.109.1013.000.00-40084.62%
DLR240621C001400002024-06-13 3:43PM EDT140.0011.508.0012.000.00-1,736379.79%
DLR240621C001410002024-06-03 12:13PM EDT141.004.307.5011.000.00-1074.90%
DLR240621C001420002024-06-13 3:18PM EDT142.007.406.209.500.00-35157.72%
DLR240621C001430002024-06-14 12:10PM EDT143.006.805.309.000.00-1264.94%
DLR240621C001440002024-06-13 3:18PM EDT144.005.904.308.000.00-115059.84%
DLR240621C001450002024-06-17 10:16AM EDT145.004.424.306.900.00-13052.59%
DLR240621C001460002024-06-13 3:43PM EDT146.003.804.105.900.00-238047.36%
DLR240621C001470002024-06-17 1:04PM EDT147.003.602.604.000.00-3622.36%
DLR240621C001480002024-06-17 11:28AM EDT148.002.431.952.900.00-27015.33%
DLR240621C001490002024-06-17 11:42AM EDT149.001.801.402.350.00-305520.61%
DLR240621C001500002024-06-17 3:13PM EDT150.001.290.702.350.00-151,90731.08%
DLR240621C001525002024-06-17 12:09PM EDT152.500.550.000.700.00-626722.19%
DLR240621C001550002024-06-17 2:32PM EDT155.000.200.001.300.00-41,22146.24%
DLR240621C001575002024-06-13 3:56PM EDT157.500.100.000.550.00-145241.50%
DLR240621C001600002024-06-12 2:44PM EDT160.000.870.000.750.00-2248556.35%
DLR240621C001650002024-06-12 2:44PM EDT165.000.410.000.750.00-2430061.72%
DLR240621C001675002024-06-12 11:52AM EDT167.500.740.000.750.00--169.24%
DLR240621C001700002024-05-06 12:18PM EDT170.000.200.000.250.00-313961.52%
DLR240621C001750002024-06-13 9:30AM EDT175.000.450.000.500.00-314983.20%
DLR240621C001800002024-04-15 9:30AM EDT180.000.400.000.000.00-11250.00%
DLR240621C001850002024-05-15 11:32AM EDT185.000.050.002.000.00-1157143.65%
DLR240621C001900002024-02-13 2:30PM EDT190.000.530.002.500.00--4166.06%
DLR240621C001950002024-03-04 1:30PM EDT195.000.880.050.600.00-11134.77%
DLR240621C002000002024-01-22 10:44AM EDT200.000.400.000.750.00--1149.02%
DLR240621C002100002024-06-12 11:52AM EDT210.000.420.000.750.00-44169.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DLR240621P000500002024-04-04 1:36PM EDT50.000.050.000.100.00-136403.13%
DLR240621P000550002023-11-27 10:30AM EDT55.000.400.000.000.00-110950.00%
DLR240621P000600002024-04-24 12:33PM EDT60.000.050.000.050.00-10126315.63%
DLR240621P000650002024-04-16 10:12AM EDT65.000.200.000.750.00-148406.64%
DLR240621P000700002024-05-07 11:06AM EDT70.000.050.000.750.00-52,456374.02%
DLR240621P000750002024-03-01 4:33PM EDT75.000.250.000.750.00-24,531343.55%
DLR240621P000800002024-05-15 11:33AM EDT80.000.050.000.400.00-2699285.55%
DLR240621P000850002024-05-15 11:34AM EDT85.000.050.000.200.00-6520237.11%
DLR240621P000900002024-05-15 11:32AM EDT90.000.050.002.150.00-1492322.85%
DLR240621P000950002024-05-31 10:45AM EDT95.000.020.000.500.00-1770223.05%
DLR240621P001000002024-05-28 12:55PM EDT100.000.010.000.750.00-11,497215.63%
DLR240621P001050002024-05-03 3:51PM EDT105.000.200.002.150.00-1592241.02%
DLR240621P001100002024-06-05 10:11AM EDT110.000.050.000.750.00-3560172.07%
DLR240621P001150002024-06-10 10:32AM EDT115.000.050.000.750.00-2442151.56%
DLR240621P001200002024-06-17 12:33PM EDT120.000.050.000.500.00-1505121.68%
DLR240621P001250002024-06-12 2:44PM EDT125.000.410.000.750.00-20375111.91%
DLR240621P001300002024-06-14 11:55AM EDT130.000.830.000.050.00-112,04459.38%
DLR240621P001330002024-06-17 10:53AM EDT133.000.100.000.250.00-21,00565.04%
DLR240621P001340002024-06-03 12:38PM EDT134.000.900.000.750.00-202077.44%
DLR240621P001350002024-06-17 3:31PM EDT135.000.050.000.750.00-63,07573.63%
DLR240621P001360002024-06-14 1:49PM EDT136.000.150.000.750.00-91269.73%
DLR240621P001370002024-06-04 11:36AM EDT137.001.050.000.750.00-171965.92%
DLR240621P001380002024-06-07 12:10PM EDT138.000.500.000.750.00-11562.11%
DLR240621P001390002024-06-10 2:32PM EDT139.000.270.000.750.00-12158.20%
DLR240621P001400002024-06-17 10:48AM EDT140.000.200.000.500.00-12,26958.79%
DLR240621P001410002024-06-11 2:51PM EDT141.000.300.000.750.00-22750.39%
DLR240621P001420002024-06-14 11:27AM EDT142.000.160.001.000.00-215050.54%
DLR240621P001430002024-06-17 12:46PM EDT143.000.120.000.650.00-33650.54%
DLR240621P001440002024-06-17 10:43AM EDT144.000.200.000.650.00-22546.05%
DLR240621P001450002024-06-17 12:46PM EDT145.000.220.000.400.00-575234.96%
DLR240621P001460002024-06-14 2:22PM EDT146.000.540.000.500.00-286133.25%
DLR240621P001470002024-06-17 3:50PM EDT147.000.450.000.600.00-65430.88%
DLR240621P001480002024-06-17 3:53PM EDT148.000.850.001.150.00-3718236.30%
DLR240621P001490002024-06-17 11:42AM EDT149.001.220.001.700.00-209139.58%
DLR240621P001500002024-06-14 3:51PM EDT150.001.800.601.850.00-25337835.11%
DLR240621P001525002024-06-14 3:25PM EDT152.503.102.253.600.00-102741.58%
DLR240621P001550002024-06-17 12:28PM EDT155.005.104.107.400.00-11478.17%
DLR240621P001600002024-03-27 10:14AM EDT160.0020.4718.2020.300.00-534218.56%
DLR240621P001700002024-03-08 10:38AM EDT170.0021.0925.7029.400.00-11241.77%
DLR240621P001900002024-01-12 3:40PM EDT190.0052.0041.2046.000.00-10245.65%
DLR240621P002100002024-05-03 9:30AM EDT210.0058.9063.7067.400.00-10347.44%
DLR240621P002200002024-05-03 9:44AM EDT220.0072.2073.5077.400.00-11372.61%