Australia markets close in 4 hours 2 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.18+6.61 (+4.30%)
At close: 04:00PM EDT
161.90 +1.72 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240531C001700002024-05-24 3:59PM EDT2024-05-315.354.305.60+2.65+98.15%2,7121,085131.01%
DELL240607C001700002024-05-24 3:57PM EDT2024-06-076.206.006.50+2.40+63.16%8381,15491.37%
DELL240614C001700002024-05-24 2:58PM EDT2024-06-146.526.007.60+2.77+73.87%18519775.46%
DELL240621C001700002024-05-24 3:59PM EDT2024-06-217.306.708.60+2.54+53.36%1,90865269.28%
DELL240628C001700002024-05-24 3:51PM EDT2024-06-288.205.909.20+2.80+51.85%322460.69%
DELL240705C001700002024-05-24 3:59PM EDT2024-07-058.807.109.60+1.75+24.82%231358.90%
DELL240719C001700002024-05-24 3:59PM EDT2024-07-199.709.609.80+2.30+31.08%39455456.18%
DELL240816C001700002024-05-24 3:51PM EDT2024-08-1612.0011.7012.10+4.27+55.24%8633852.82%
DELL241018C001700002024-05-24 3:20PM EDT2024-10-1817.3017.4018.00+4.60+36.22%2728954.10%
DELL250117C001700002024-05-24 3:50PM EDT2025-01-1723.6022.8024.20+4.70+24.87%17534853.66%
DELL250620C001700002024-05-24 3:31PM EDT2025-06-2031.6530.3032.50+1.67+5.57%323853.78%
DELL260116C001700002024-05-24 3:13PM EDT2026-01-1638.8037.4040.60+3.30+9.30%498452.83%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240531P001700002024-05-24 3:20PM EDT2024-05-3114.4513.8015.60-5.45-27.39%1454129.88%
DELL240607P001700002024-05-24 11:38AM EDT2024-06-0713.6013.4016.20-5.61-29.20%39379.30%
DELL240614P001700002024-05-24 11:11AM EDT2024-06-1414.1114.1017.90-7.79-35.57%47270.92%
DELL240621P001700002024-05-24 10:55AM EDT2024-06-2114.4915.7017.60-3.21-18.14%612564.22%
DELL240628P001700002024-05-24 3:20PM EDT2024-06-2816.9515.8018.80-8.32-32.92%9360.32%
DELL240719P001700002024-05-24 12:23PM EDT2024-07-1916.0517.9018.50-4.75-22.84%152950.67%
DELL240816P001700002024-05-24 1:40PM EDT2024-08-1619.4019.8020.40+0.40+2.11%15048.41%
DELL241018P001700002024-05-24 3:15PM EDT2024-10-1824.4024.3024.80-0.28-1.13%91047.33%
DELL250117P001700002024-05-24 3:31PM EDT2025-01-1728.4028.4030.10-0.10-0.35%8720947.39%
DELL250620P001700002024-05-24 11:28AM EDT2025-06-2032.1432.0035.200.00-2044.60%
DELL260116P001700002024-05-24 3:50PM EDT2026-01-1638.2036.5041.50-0.20-0.52%30043.72%