Australia markets close in 1 hour 14 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:115.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001150002024-07-17 1:19PM EDT2024-07-1910.000.000.000.00-3900.00%
DELL240726C001150002024-07-17 1:10PM EDT2024-07-2610.900.000.000.00-1000.00%
DELL240802C001150002024-06-24 12:11PM EDT2024-08-0226.700.000.000.00--00.00%
DELL240809C001150002024-07-17 1:54PM EDT2024-08-0912.400.000.000.00-200.00%
DELL240816C001150002024-07-17 3:44PM EDT2024-08-1613.600.000.000.00-3500.00%
DELL240823C001150002024-07-17 3:43PM EDT2024-08-2314.500.000.000.00-1200.00%
DELL240920C001150002024-07-17 12:42PM EDT2024-09-2017.800.000.000.00-17000.00%
DELL241018C001150002024-07-17 2:53PM EDT2024-10-1818.750.000.000.00-200.00%
DELL241115C001150002024-07-17 3:40PM EDT2024-11-1520.900.000.000.00-3600.00%
DELL241220C001150002024-07-11 10:12AM EDT2024-12-2036.600.000.000.00-200.00%
DELL250117C001150002024-07-17 1:50PM EDT2025-01-1724.500.000.000.00-500.00%
DELL250321C001150002024-07-16 10:48AM EDT2025-03-2132.940.000.000.00-400.00%
DELL250620C001150002024-07-10 11:55AM EDT2025-06-2045.500.000.000.00-200.00%
DELL260116C001150002024-07-15 1:38PM EDT2026-01-1645.800.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001150002024-07-17 3:59PM EDT2024-07-190.170.000.000.00-696025.00%
DELL240726P001150002024-07-17 3:59PM EDT2024-07-260.840.000.000.00-200012.50%
DELL240802P001150002024-07-17 3:58PM EDT2024-08-021.370.000.000.00-179012.50%
DELL240809P001150002024-07-17 3:37PM EDT2024-08-092.000.000.000.00-34206.25%
DELL240816P001150002024-07-17 3:54PM EDT2024-08-162.500.000.000.00-2,50906.25%
DELL240823P001150002024-07-17 3:57PM EDT2024-08-233.020.000.000.00-5,38106.25%
DELL240830P001150002024-07-17 3:48PM EDT2024-08-305.150.000.000.00-6006.25%
DELL240920P001150002024-07-17 3:59PM EDT2024-09-206.260.000.000.00-18106.25%
DELL241018P001150002024-07-17 2:46PM EDT2024-10-187.460.000.000.00-2103.13%
DELL241115P001150002024-07-17 2:52PM EDT2024-11-158.950.000.000.00-503.13%
DELL241220P001150002024-07-17 1:34PM EDT2024-12-2011.040.000.000.00-203.13%
DELL250117P001150002024-07-17 3:46PM EDT2025-01-1711.300.000.000.00-5703.13%
DELL250321P001150002024-07-17 3:05PM EDT2025-03-2113.900.000.000.00-203.13%
DELL250620P001150002024-07-17 2:55PM EDT2025-06-2016.800.000.000.00-11701.56%
DELL260116P001150002024-07-15 11:25AM EDT2026-01-1617.300.000.000.00-401.56%