Australia markets close in 5 hours 49 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:145.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001450002024-07-12 3:59PM EDT2024-07-191.401.401.45-0.83-37.22%2,8746,00752.52%
DELL240726C001450002024-07-12 3:58PM EDT2024-07-262.732.652.80-0.97-26.22%34036649.17%
DELL240802C001450002024-07-12 3:52PM EDT2024-08-023.703.703.90-1.00-21.28%13056348.23%
DELL240809C001450002024-07-12 3:51PM EDT2024-08-095.004.105.70-1.00-16.67%17720653.70%
DELL240816C001450002024-07-12 3:59PM EDT2024-08-165.905.706.00-0.90-13.24%9403,72549.49%
DELL240823C001450002024-07-12 3:26PM EDT2024-08-236.976.408.80-0.63-8.29%95453.74%
DELL240920C001450002024-07-12 3:48PM EDT2024-09-2011.4111.5011.70-1.29-10.16%821,66357.90%
DELL241018C001450002024-07-12 3:51PM EDT2024-10-1813.3013.4013.60-1.20-8.28%324,31355.38%
DELL241115C001450002024-07-12 2:05PM EDT2024-11-1515.6815.1015.40-0.25-1.57%4414254.13%
DELL241220C001450002024-07-12 1:58PM EDT2024-12-2018.9018.3018.60-0.71-3.62%820956.53%
DELL250117C001450002024-07-12 3:51PM EDT2025-01-1719.5019.5019.90-1.66-7.84%381,13255.27%
DELL250321C001450002024-07-12 3:46PM EDT2025-03-2123.1022.2023.40-1.22-5.02%618554.58%
DELL250620C001450002024-07-12 11:32AM EDT2025-06-2027.8226.5028.00-0.58-2.04%529055.12%
DELL260116C001450002024-07-12 11:33AM EDT2026-01-1635.7034.2037.00-0.30-0.83%150155.93%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001450002024-07-12 3:53PM EDT2024-07-196.826.506.80+1.04+17.99%1941,86751.51%
DELL240726P001450002024-07-12 3:53PM EDT2024-07-268.608.208.40+0.33+3.99%269050.98%
DELL240802P001450002024-07-12 3:24PM EDT2024-08-029.009.109.40-0.30-3.23%1410248.82%
DELL240809P001450002024-07-12 11:36AM EDT2024-08-099.658.6011.60-0.13-1.33%162556.92%
DELL240816P001450002024-07-12 1:57PM EDT2024-08-1610.6010.9011.10+0.05+0.47%1184447.49%
DELL240920P001450002024-07-12 1:24PM EDT2024-09-2015.7015.8016.100.00-917953.42%
DELL241018P001450002024-07-12 11:24AM EDT2024-10-1816.9017.2017.50+0.20+1.20%4555950.39%
DELL241115P001450002024-07-12 10:53AM EDT2024-11-1518.1518.7019.00-0.65-3.46%210248.96%
DELL241220P001450002024-07-12 1:47PM EDT2024-12-2021.1021.2021.60+1.30+6.57%1525750.32%
DELL250117P001450002024-07-12 11:59AM EDT2025-01-1721.8022.0022.40-0.50-2.24%545448.41%
DELL250321P001450002024-07-12 2:30PM EDT2025-03-2124.5524.7025.60+0.25+1.03%828948.85%
DELL250620P001450002024-07-11 2:14PM EDT2025-06-2027.6027.5028.900.00-8089348.01%
DELL260116P001450002024-07-10 2:59PM EDT2026-01-1630.0532.5033.100.00-16644.01%