Australia markets close in 50 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:110.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001100002024-07-17 2:45PM EDT2024-07-1915.450.000.000.00-600.00%
DELL240726C001100002024-07-17 12:48PM EDT2024-07-2615.300.000.000.00-500.00%
DELL240802C001100002024-06-25 9:47AM EDT2024-08-0231.000.000.000.00-400.00%
DELL240809C001100002024-07-15 11:24AM EDT2024-08-0929.400.000.000.00-100.00%
DELL240816C001100002024-07-17 3:58PM EDT2024-08-1616.800.000.000.00-1700.00%
DELL240920C001100002024-07-17 2:47PM EDT2024-09-2020.650.000.000.00-2100.00%
DELL241018C001100002024-07-12 3:50PM EDT2024-10-1833.400.000.000.00-100.00%
DELL241115C001100002024-07-17 3:37PM EDT2024-11-1523.600.000.000.00-1000.00%
DELL241220C001100002024-07-16 9:36AM EDT2024-12-2033.860.000.000.00-100.00%
DELL250117C001100002024-07-17 2:23PM EDT2025-01-1726.920.000.000.00-200.00%
DELL250321C001100002024-07-11 12:46PM EDT2025-03-2142.280.000.000.00-1400.00%
DELL250620C001100002024-07-17 10:22AM EDT2025-06-2033.890.000.000.00-1000.00%
DELL260116C001100002024-07-17 2:29PM EDT2026-01-1639.900.000.000.00-400.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001100002024-07-17 3:56PM EDT2024-07-190.150.000.000.00-50050.00%
DELL240726P001100002024-07-17 3:59PM EDT2024-07-260.320.000.000.00-468025.00%
DELL240802P001100002024-07-17 3:59PM EDT2024-08-020.650.000.000.00-133012.50%
DELL240809P001100002024-07-17 3:45PM EDT2024-08-091.050.000.000.00-39012.50%
DELL240816P001100002024-07-17 3:55PM EDT2024-08-161.500.000.000.00-1,695012.50%
DELL240823P001100002024-07-17 2:50PM EDT2024-08-231.970.000.000.00-49012.50%
DELL240830P001100002024-07-17 2:50PM EDT2024-08-303.890.000.000.00-9106.25%
DELL240920P001100002024-07-17 3:59PM EDT2024-09-204.480.000.000.00-14806.25%
DELL241018P001100002024-07-17 3:41PM EDT2024-10-185.300.000.000.00-20206.25%
DELL241115P001100002024-07-17 2:53PM EDT2024-11-157.000.000.000.00-46506.25%
DELL241220P001100002024-07-17 3:38PM EDT2024-12-208.500.000.000.00-403.13%
DELL250117P001100002024-07-17 3:52PM EDT2025-01-179.230.000.000.00-7303.13%
DELL250321P001100002024-07-17 3:00PM EDT2025-03-2111.750.000.000.00-803.13%
DELL250620P001100002024-07-17 2:35PM EDT2025-06-2014.210.000.000.00-403.13%
DELL260116P001100002024-07-17 1:16PM EDT2026-01-1618.600.000.000.00-103.13%