Australia markets open in 7 hours 9 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.96+2.40 (+1.74%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240628C001000002024-06-25 10:56AM EDT2024-06-2840.5039.8041.00-4.70-10.40%28190.04%
DELL240705C001000002024-06-17 3:48PM EDT2024-07-0543.1739.0041.100.00-17288.28%
DELL240712C001000002024-06-13 3:55PM EDT2024-07-1236.0039.4040.500.00-1193.36%
DELL240719C001000002024-06-24 9:32AM EDT2024-07-1942.0040.1041.500.00-560287.26%
DELL240726C001000002024-06-13 12:25PM EDT2024-07-2634.8039.1040.800.00-120177.10%
DELL240816C001000002024-06-25 10:55AM EDT2024-08-1641.5040.3041.30+0.24+0.58%11,01359.91%
DELL240920C001000002024-06-25 11:38AM EDT2024-09-2043.8641.1043.00+3.12+7.66%21959.16%
DELL241018C001000002024-06-25 11:47AM EDT2024-10-1844.3242.6043.70+2.82+6.80%238959.02%
DELL241115C001000002024-06-24 9:35AM EDT2024-11-1545.0543.4044.500.00-11057.36%
DELL241220C001000002024-06-25 12:05PM EDT2024-12-2046.5045.3046.30+1.50+3.33%81559.74%
DELL250117C001000002024-06-25 12:27PM EDT2025-01-1746.7046.3046.90+1.04+2.28%71,45558.68%
DELL250321C001000002024-06-18 1:44PM EDT2025-03-2160.8448.4049.100.00--5458.40%
DELL250620C001000002024-06-24 2:30PM EDT2025-06-2050.0049.6051.900.00-314155.91%
DELL260116C001000002024-06-25 11:19AM EDT2026-01-1657.4056.3058.30+1.10+1.95%128657.89%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240628P001000002024-06-24 10:25AM EDT2024-06-280.010.000.050.00-10172125.00%
DELL240705P001000002024-06-24 10:25AM EDT2024-07-050.050.000.050.00-1012175.39%
DELL240712P001000002024-06-21 11:34AM EDT2024-07-120.050.000.150.00-104367.38%
DELL240719P001000002024-06-25 11:51AM EDT2024-07-190.120.050.15+0.02+20.00%1592359.38%
DELL240726P001000002024-06-24 10:27AM EDT2024-07-260.290.050.750.00-1865.97%
DELL240802P001000002024-06-24 2:36PM EDT2024-08-020.200.050.750.00-2359.77%
DELL240816P001000002024-06-25 12:22PM EDT2024-08-160.600.450.55+0.23+62.16%531,12453.56%
DELL240920P001000002024-06-24 1:30PM EDT2024-09-201.411.301.400.00-3452.32%
DELL241018P001000002024-06-24 2:56PM EDT2024-10-181.931.701.900.00-1041,22250.11%
DELL241115P001000002024-06-24 3:48PM EDT2024-11-152.572.202.500.00-1448.90%
DELL241220P001000002024-06-24 3:37PM EDT2024-12-203.703.503.80-0.10-2.63%654150.56%
DELL250117P001000002024-06-25 12:25PM EDT2025-01-174.054.004.20-0.25-5.76%23,39948.78%
DELL250321P001000002024-06-24 2:32PM EDT2025-03-216.155.606.300.00-67450.24%
DELL250620P001000002024-06-24 1:09PM EDT2025-06-207.697.407.900.00-312,26048.06%
DELL260116P001000002024-06-24 3:50PM EDT2026-01-1612.0011.3011.800.00-1844246.60%