Australia markets close in 5 hours 52 minutes

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:120.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001200002024-07-12 3:48PM EDT2024-07-1919.6318.6021.40-1.87-8.70%4892588.48%
DELL240726C001200002024-07-12 9:30AM EDT2024-07-2620.3019.1020.30-1.00-4.69%42165.23%
DELL240809C001200002024-07-10 11:03AM EDT2024-08-0925.1220.0022.600.00-81057.84%
DELL240816C001200002024-07-12 3:39PM EDT2024-08-1620.9520.9021.40-1.72-7.59%2493152.37%
DELL240920C001200002024-07-11 1:22PM EDT2024-09-2025.4924.0025.30-0.41-1.58%212856.19%
DELL241018C001200002024-07-12 12:59PM EDT2024-10-1826.9025.3028.00-0.20-0.74%137056.25%
DELL241115C001200002024-07-11 12:37PM EDT2024-11-1529.4026.7029.100.00-24654.25%
DELL241220C001200002024-07-11 11:22AM EDT2024-12-2032.8029.2032.400.00-45357.42%
DELL250117C001200002024-07-11 11:53AM EDT2025-01-1733.1031.3033.10+0.76+2.35%282557.10%
DELL250321C001200002024-07-09 1:08PM EDT2025-03-2140.8034.1035.900.00-36556.51%
DELL250620C001200002024-07-12 3:38PM EDT2025-06-2038.7036.8040.40-0.60-1.53%514856.17%
DELL260116C001200002024-07-12 2:58PM EDT2026-01-1645.5542.5045.80+0.05+0.11%1137253.64%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001200002024-07-12 3:59PM EDT2024-07-190.050.050.10-0.05-50.00%1443,35063.48%
DELL240726P001200002024-07-12 3:08PM EDT2024-07-260.250.200.30-0.05-16.67%7051350.73%
DELL240802P001200002024-07-12 2:28PM EDT2024-08-020.550.501.00-0.22-28.57%7332252.22%
DELL240809P001200002024-07-12 3:46PM EDT2024-08-091.280.951.05+0.22+20.75%5812249.17%
DELL240816P001200002024-07-12 3:57PM EDT2024-08-161.451.351.450.00-2683,38448.34%
DELL240823P001200002024-07-12 3:01PM EDT2024-08-231.721.701.85-0.13-7.03%2610847.75%
DELL240920P001200002024-07-12 3:14PM EDT2024-09-204.604.505.20+0.15+3.37%6996854.93%
DELL241018P001200002024-07-12 3:53PM EDT2024-10-185.805.606.00+0.10+1.75%152,49050.59%
DELL241115P001200002024-07-12 3:39PM EDT2024-11-156.906.907.10+0.38+5.83%1252949.59%
DELL241220P001200002024-07-12 1:00PM EDT2024-12-209.009.009.20+1.20+15.38%15941050.48%
DELL250117P001200002024-07-12 11:59AM EDT2025-01-179.559.7010.00-0.15-1.55%211,88849.27%
DELL250321P001200002024-07-09 10:30AM EDT2025-03-2111.1512.0012.300.00-27248.56%
DELL250620P001200002024-07-11 3:30PM EDT2025-06-2014.9014.5014.90+0.20+1.36%11,50047.25%
DELL260116P001200002024-07-12 3:24PM EDT2026-01-1619.3019.2020.80-0.40-2.03%11,10347.22%