Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.26-2.96 (-2.16%)
At close: 04:00PM EDT
130.66 -3.60 (-2.68%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001050002024-07-16 11:34AM EDT2024-07-1928.720.000.000.00-400.00%
DELL240802C001050002024-07-08 2:43PM EDT2024-08-0242.000.000.000.00-300.00%
DELL240816C001050002024-07-16 11:34AM EDT2024-08-1629.040.000.000.00-200.00%
DELL240920C001050002024-07-16 10:19AM EDT2024-09-2031.900.000.000.00-500.00%
DELL241018C001050002024-07-11 11:43AM EDT2024-10-1838.700.000.000.00-200.00%
DELL241115C001050002024-07-16 10:27AM EDT2024-11-1533.700.000.000.00-100.00%
DELL241220C001050002024-07-15 2:13PM EDT2024-12-2038.500.000.000.00-500.00%
DELL250117C001050002024-07-12 9:41AM EDT2025-01-1741.200.000.000.00-100.00%
DELL250321C001050002024-07-16 2:20PM EDT2025-03-2139.660.000.000.00-500.00%
DELL250620C001050002024-07-15 11:05AM EDT2025-06-2046.700.000.000.00-100.00%
DELL260116C001050002024-06-28 12:04PM EDT2026-01-1652.500.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001050002024-07-12 12:48PM EDT2024-07-190.010.000.000.00-31050.00%
DELL240726P001050002024-07-15 1:43PM EDT2024-07-260.050.000.000.00-10025.00%
DELL240802P001050002024-07-15 1:28PM EDT2024-08-020.100.000.000.00-4025.00%
DELL240809P001050002024-07-16 3:00PM EDT2024-08-090.220.000.000.00-2025.00%
DELL240816P001050002024-07-16 3:47PM EDT2024-08-160.250.000.000.00-32025.00%
DELL240823P001050002024-07-16 3:59PM EDT2024-08-230.470.000.000.00-24012.50%
DELL240830P001050002024-07-16 3:28PM EDT2024-08-301.370.000.000.00-13012.50%
DELL240920P001050002024-07-16 3:07PM EDT2024-09-201.800.000.000.00-4,528012.50%
DELL241018P001050002024-07-16 12:25PM EDT2024-10-182.570.000.000.00-2012.50%
DELL241115P001050002024-07-16 10:45AM EDT2024-11-153.600.000.000.00-2012.50%
DELL241220P001050002024-07-16 10:36AM EDT2024-12-205.130.000.000.00-106.25%
DELL250117P001050002024-07-16 3:53PM EDT2025-01-175.500.000.000.00-1406.25%
DELL250321P001050002024-07-16 12:17PM EDT2025-03-217.600.000.000.00-5106.25%
DELL250620P001050002024-07-12 1:57PM EDT2025-06-208.700.000.000.00-14006.25%
DELL260116P001050002024-07-11 10:11AM EDT2026-01-1612.400.000.000.00-2003.13%