Australia markets close in 1 hour 4 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.17-9.09 (-6.77%)
At close: 04:00PM EDT
125.90 +0.73 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001000002024-07-17 11:37AM EDT2024-07-1926.800.000.000.00-300.00%
DELL240726C001000002024-07-17 2:01PM EDT2024-07-2624.920.000.000.00-200.00%
DELL240802C001000002024-06-25 9:50AM EDT2024-08-0241.000.000.000.00--00.00%
DELL240809C001000002024-07-09 12:51PM EDT2024-08-0945.770.000.000.00-1000.00%
DELL240816C001000002024-07-17 3:51PM EDT2024-08-1626.270.000.000.00-14300.00%
DELL240823C001000002024-07-17 9:58AM EDT2024-08-2329.970.000.000.00-100.00%
DELL240830C001000002024-07-17 11:48AM EDT2024-08-3027.900.000.000.00-2500.00%
DELL240920C001000002024-07-17 1:43PM EDT2024-09-2028.500.000.000.00-1600.00%
DELL241018C001000002024-07-17 2:54PM EDT2024-10-1828.700.000.000.00-8200.00%
DELL241115C001000002024-07-17 10:52AM EDT2024-11-1531.800.000.000.00-200.00%
DELL241220C001000002024-07-16 10:19AM EDT2024-12-2039.610.000.000.00-600.00%
DELL250117C001000002024-07-17 3:49PM EDT2025-01-1733.450.000.000.00-4900.00%
DELL250321C001000002024-07-17 11:22AM EDT2025-03-2136.850.000.000.00-100.00%
DELL250620C001000002024-07-17 12:59PM EDT2025-06-2038.230.000.000.00-1800.00%
DELL260116C001000002024-07-17 3:54PM EDT2026-01-1644.110.000.000.00-1300.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001000002024-07-17 12:11PM EDT2024-07-190.030.000.000.00-2050.00%
DELL240726P001000002024-07-17 3:19PM EDT2024-07-260.100.000.000.00-50025.00%
DELL240802P001000002024-07-17 1:30PM EDT2024-08-020.200.000.000.00-9025.00%
DELL240809P001000002024-07-09 11:54AM EDT2024-08-090.320.000.000.00-1025.00%
DELL240816P001000002024-07-17 2:35PM EDT2024-08-160.480.000.000.00-134012.50%
DELL240823P001000002024-07-17 3:54PM EDT2024-08-230.670.000.000.00-13012.50%
DELL240830P001000002024-07-17 3:27PM EDT2024-08-301.600.000.000.00-31012.50%
DELL240920P001000002024-07-17 3:18PM EDT2024-09-202.150.000.000.00-53012.50%
DELL241018P001000002024-07-17 3:43PM EDT2024-10-182.690.000.000.00-138012.50%
DELL241115P001000002024-07-17 11:50AM EDT2024-11-153.800.000.000.00-3106.25%
DELL241220P001000002024-07-17 3:58PM EDT2024-12-205.300.000.000.00-8106.25%
DELL250117P001000002024-07-17 3:22PM EDT2025-01-175.870.000.000.00-2206.25%
DELL250321P001000002024-07-17 3:22PM EDT2025-03-217.700.000.000.00-206.25%
DELL250620P001000002024-07-17 2:53PM EDT2025-06-2010.100.000.000.00-86106.25%
DELL260116P001000002024-07-17 2:57PM EDT2026-01-1614.100.000.000.00-1003.13%