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
130.30 -3.96 (-2.95%)
Pre-market: 07:06AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001350002024-07-16 3:59PM EDT2024-07-192.080.000.000.00-1,6123,0001.56%
DELL240726C001350002024-07-16 3:59PM EDT2024-07-263.620.000.000.00-26500.78%
DELL240802C001350002024-07-16 3:59PM EDT2024-08-024.800.000.000.00-24500.78%
DELL240809C001350002024-07-16 2:55PM EDT2024-08-096.300.000.000.00-3600.78%
DELL240816C001350002024-07-16 3:55PM EDT2024-08-166.900.000.000.00-3482,6740.78%
DELL240823C001350002024-07-16 2:42PM EDT2024-08-238.100.000.000.00-42810.39%
DELL240830C001350002024-07-16 3:56PM EDT2024-08-3011.100.000.000.00-48350.39%
DELL240920C001350002024-07-16 3:59PM EDT2024-09-2012.400.000.000.00-2666740.39%
DELL241018C001350002024-07-16 3:48PM EDT2024-10-1814.400.000.000.00-19700.39%
DELL241115C001350002024-07-16 3:42PM EDT2024-11-1516.050.000.000.00-1600.39%
DELL241220C001350002024-07-16 11:59AM EDT2024-12-2019.250.000.000.00-631210.20%
DELL250117C001350002024-07-16 3:59PM EDT2025-01-1720.200.000.000.00-4300.20%
DELL250321C001350002024-07-15 2:24PM EDT2025-03-2125.390.000.000.00-4130.20%
DELL250620C001350002024-07-16 3:59PM EDT2025-06-2027.250.000.000.00-1016920.20%
DELL260116C001350002024-07-16 3:51PM EDT2026-01-1634.700.000.000.00-1300.10%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001350002024-07-16 3:58PM EDT2024-07-192.600.000.000.00-1,22800.00%
DELL240726P001350002024-07-16 3:21PM EDT2024-07-264.290.000.000.00-2846740.00%
DELL240802P001350002024-07-16 2:59PM EDT2024-08-025.100.000.000.00-6600.00%
DELL240809P001350002024-07-16 11:10AM EDT2024-08-096.660.000.000.00-241690.00%
DELL240816P001350002024-07-16 3:58PM EDT2024-08-167.220.000.000.00-4772,7710.00%
DELL240823P001350002024-07-16 2:26PM EDT2024-08-237.690.000.000.00-1900.00%
DELL240830P001350002024-07-16 1:25PM EDT2024-08-3011.100.000.000.00-1100.00%
DELL240920P001350002024-07-16 3:58PM EDT2024-09-2012.100.000.000.00-7300.00%
DELL241018P001350002024-07-16 2:23PM EDT2024-10-1813.370.000.000.00-283,4150.00%
DELL241115P001350002024-07-16 1:21PM EDT2024-11-1515.000.000.000.00-92850.00%
DELL241220P001350002024-07-16 2:20PM EDT2024-12-2017.450.000.000.00-500.00%
DELL250117P001350002024-07-16 11:26AM EDT2025-01-1718.700.000.000.00-500.00%
DELL250321P001350002024-07-16 12:57PM EDT2025-03-2120.600.000.000.00-1200.00%
DELL250620P001350002024-07-16 3:59PM EDT2025-06-2023.660.000.000.00-1073830.00%
DELL260116P001350002024-07-15 2:54PM EDT2026-01-1628.300.000.000.00-562130.00%