Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.57-1.15 (-0.82%)
At close: 04:00PM EDT
139.70 +0.13 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000750002024-05-31 12:04PM EDT2024-07-1958.2961.0065.500.00-282304.10%
DELL240816C000750002024-06-04 9:59AM EDT2024-08-1660.5065.8068.900.00-213167.43%
DELL240920C000750002024-06-26 12:11PM EDT2024-09-2062.4563.3066.100.00--364.16%
DELL241018C000750002024-05-28 2:46PM EDT2024-10-1891.0063.7066.900.00-112871.92%
DELL241220C000750002024-06-26 12:53PM EDT2024-12-2062.3664.7067.700.00-1466.92%
DELL250117C000750002024-06-25 1:05PM EDT2025-01-1767.1965.6068.700.00-163769.68%
DELL250321C000750002024-06-18 1:48PM EDT2025-03-2182.0566.3069.700.00--565.58%
DELL250620C000750002024-07-05 1:18PM EDT2025-06-2068.7067.3070.900.00-45061.44%
DELL260116C000750002024-07-12 1:58PM EDT2026-01-1672.6071.5074.00+2.50+3.57%1220860.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000750002024-06-25 9:49AM EDT2024-07-190.040.000.050.00-1169179.69%
DELL240816P000750002024-06-27 2:47PM EDT2024-08-160.170.000.150.00-52685.16%
DELL240920P000750002024-07-09 1:24PM EDT2024-09-200.150.000.650.00-283173.73%
DELL241018P000750002024-07-11 11:11AM EDT2024-10-180.320.100.750.00-1011365.04%
DELL241115P000750002024-07-11 11:11AM EDT2024-11-150.400.100.750.00-102057.32%
DELL241220P000750002024-06-26 3:42PM EDT2024-12-200.750.000.000.00-142125.00%
DELL250117P000750002024-07-12 12:24PM EDT2025-01-170.850.750.90+0.04+4.94%1295253.00%
DELL250620P000750002024-07-10 10:07AM EDT2025-06-202.132.102.800.00-113150.94%
DELL260116P000750002024-07-01 2:27PM EDT2026-01-164.203.905.000.00-2012850.05%