Australia markets close in 1 hour 2 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:125.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001250002024-07-17 3:59PM EDT2024-07-192.330.000.000.00-1,05600.00%
DELL240726C001250002024-07-17 3:57PM EDT2024-07-263.900.000.000.00-72100.00%
DELL240802C001250002024-07-17 3:56PM EDT2024-08-025.000.000.000.00-1900.00%
DELL240809C001250002024-07-17 3:58PM EDT2024-08-096.300.000.000.00-4600.00%
DELL240816C001250002024-07-17 3:58PM EDT2024-08-166.900.000.000.00-31200.00%
DELL240823C001250002024-07-17 3:51PM EDT2024-08-238.000.000.000.00-11600.00%
DELL240830C001250002024-07-17 3:55PM EDT2024-08-3010.6511.5012.00-5.75-35.06%107-67.48%
DELL240920C001250002024-07-17 3:58PM EDT2024-09-2011.890.000.000.00-32000.00%
DELL241018C001250002024-07-17 3:53PM EDT2024-10-1813.900.000.000.00-29500.00%
DELL241115C001250002024-07-17 2:46PM EDT2024-11-1515.470.000.000.00-2600.00%
DELL241220C001250002024-07-17 1:52PM EDT2024-12-2018.300.000.000.00-1400.00%
DELL250117C001250002024-07-17 3:56PM EDT2025-01-1719.100.000.000.00-9100.00%
DELL250321C001250002024-07-16 10:12AM EDT2025-03-2127.720.000.000.00-500.00%
DELL250620C001250002024-07-17 3:48PM EDT2025-06-2026.210.000.000.00-17100.00%
DELL260116C001250002024-07-17 3:23PM EDT2026-01-1634.000.000.000.00-11600.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001250002024-07-17 3:59PM EDT2024-07-192.150.000.000.00-4,78600.78%
DELL240726P001250002024-07-17 3:57PM EDT2024-07-263.960.000.000.00-1,29600.39%
DELL240802P001250002024-07-17 3:39PM EDT2024-08-024.620.000.000.00-12400.20%
DELL240809P001250002024-07-17 3:25PM EDT2024-08-095.820.000.000.00-46400.20%
DELL240816P001250002024-07-17 3:59PM EDT2024-08-166.600.000.000.00-1,84000.20%
DELL240823P001250002024-07-17 3:55PM EDT2024-08-236.930.000.000.00-6000.20%
DELL240830P001250002024-07-17 3:41PM EDT2024-08-309.510.000.000.00-8600.20%
DELL240920P001250002024-07-17 3:58PM EDT2024-09-2010.900.000.000.00-18000.10%
DELL241018P001250002024-07-17 3:51PM EDT2024-10-1811.950.000.000.00-6500.10%
DELL241115P001250002024-07-17 3:51PM EDT2024-11-1513.350.000.000.00-3800.10%
DELL241220P001250002024-07-17 3:03PM EDT2024-12-2015.940.000.000.00-1100.10%
DELL250117P001250002024-07-17 3:55PM EDT2025-01-1716.550.000.000.00-2800.10%
DELL250321P001250002024-07-17 1:24PM EDT2025-03-2119.250.000.000.00-11400.05%
DELL250620P001250002024-07-17 2:55PM EDT2025-06-2022.000.000.000.00-62500.05%
DELL260116P001250002024-07-17 11:56AM EDT2026-01-1626.500.000.000.00-600.05%