Australia markets open in 1 hour 17 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:150.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001500002024-07-12 3:57PM EDT2024-07-190.570.550.60-0.48-45.71%3,0086,77349.85%
DELL240726C001500002024-07-12 3:58PM EDT2024-07-261.551.501.60-0.81-34.32%4201,38048.17%
DELL240802C001500002024-07-12 3:42PM EDT2024-08-022.452.352.50-0.75-23.44%14393247.45%
DELL240809C001500002024-07-12 3:55PM EDT2024-08-093.403.303.60-0.40-10.53%5813349.19%
DELL240816C001500002024-07-12 3:58PM EDT2024-08-164.304.204.40-0.80-15.69%1,08310,38249.02%
DELL240823C001500002024-07-12 3:21PM EDT2024-08-235.205.006.20-0.70-11.86%2334751.53%
DELL240920C001500002024-07-12 3:59PM EDT2024-09-209.809.609.90-1.00-9.26%1,1096,58457.37%
DELL241018C001500002024-07-12 3:47PM EDT2024-10-1811.5011.5011.80-1.32-10.30%1214,55955.07%
DELL241115C001500002024-07-12 3:41PM EDT2024-11-1513.4313.2013.60-1.37-9.26%11144153.91%
DELL241220C001500002024-07-12 1:33PM EDT2024-12-2016.4016.4016.80-0.77-4.48%917056.33%
DELL250117C001500002024-07-12 3:28PM EDT2025-01-1718.1017.6018.00-0.84-4.44%282,74954.97%
DELL250321C001500002024-07-12 3:47PM EDT2025-03-2121.2020.9021.50-0.63-2.89%313954.94%
DELL250620C001500002024-07-11 2:31PM EDT2025-06-2026.2025.1026.200.00-1856855.37%
DELL260116C001500002024-07-12 3:46PM EDT2026-01-1632.8032.4034.00-1.10-3.24%3464254.79%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001500002024-07-12 3:24PM EDT2024-07-1910.509.5012.30+1.10+11.70%1301,93375.81%
DELL240726P001500002024-07-12 2:41PM EDT2024-07-2611.3311.5012.30+1.23+12.18%629451.49%
DELL240802P001500002024-07-12 3:24PM EDT2024-08-0212.5512.7014.30+0.70+5.91%72752.56%
DELL240809P001500002024-07-09 1:00PM EDT2024-08-0910.7412.0014.800.00-121654.81%
DELL240816P001500002024-07-12 3:45PM EDT2024-08-1614.2614.3014.50+0.80+5.94%81,09646.91%
DELL240920P001500002024-07-12 10:20AM EDT2024-09-2019.1019.0019.30-0.10-0.52%15553.06%
DELL241018P001500002024-07-11 3:48PM EDT2024-10-1819.7020.3020.600.00-3568849.88%
DELL241115P001500002024-07-11 11:42AM EDT2024-11-1522.0021.8022.100.00-64448.59%
DELL241220P001500002024-07-12 1:47PM EDT2024-12-2024.1024.3024.60+1.50+6.64%68149.76%
DELL250117P001500002024-07-10 2:43PM EDT2025-01-1722.5124.6025.400.00-976547.91%
DELL250321P001500002024-07-10 3:27PM EDT2025-03-2125.1027.3028.100.00-22627247.31%
DELL250620P001500002024-07-09 12:43PM EDT2025-06-2028.1030.4031.700.00-122247.22%
DELL260116P001500002024-07-11 10:08AM EDT2026-01-1634.9735.5037.300.00-2522945.41%