Australia markets close in 1 hour 15 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:160.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001600002024-07-17 3:15PM EDT2024-07-190.030.000.000.00-31050.00%
DELL240726C001600002024-07-17 3:37PM EDT2024-07-260.090.000.000.00-102025.00%
DELL240802C001600002024-07-17 3:59PM EDT2024-08-020.200.000.000.00-249025.00%
DELL240809C001600002024-07-17 12:23PM EDT2024-08-090.350.000.000.00-16025.00%
DELL240816C001600002024-07-17 3:59PM EDT2024-08-160.450.000.000.00-1,937025.00%
DELL240823C001600002024-07-17 11:49AM EDT2024-08-230.700.000.000.00-43012.50%
DELL240830C001600002024-07-17 3:55PM EDT2024-08-301.900.000.000.00-5012.50%
DELL240920C001600002024-07-17 3:58PM EDT2024-09-202.600.000.000.00-222012.50%
DELL241018C001600002024-07-17 3:50PM EDT2024-10-183.800.000.000.00-211012.50%
DELL241115C001600002024-07-17 3:40PM EDT2024-11-155.220.000.000.00-16012.50%
DELL241220C001600002024-07-17 1:25PM EDT2024-12-207.560.000.000.00-2506.25%
DELL250117C001600002024-07-17 3:54PM EDT2025-01-178.400.000.000.00-4406.25%
DELL250321C001600002024-07-17 3:54PM EDT2025-03-2111.350.000.000.00-6506.25%
DELL250620C001600002024-07-17 3:39PM EDT2025-06-2014.800.000.000.00-2106.25%
DELL260116C001600002024-07-17 10:27AM EDT2026-01-1621.700.000.000.00-1903.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001600002024-07-17 2:54PM EDT2024-07-1935.200.000.000.00-100.00%
DELL240726P001600002024-07-16 3:49PM EDT2024-07-2625.800.000.000.00-100.00%
DELL240802P001600002024-07-17 2:09PM EDT2024-08-0235.300.000.000.00-100.00%
DELL240809P001600002024-07-09 10:28AM EDT2024-08-0917.700.000.000.00--00.00%
DELL240816P001600002024-07-17 2:09PM EDT2024-08-1635.990.000.000.00-200.00%
DELL240823P001600002024-07-09 12:33PM EDT2024-08-2318.000.000.000.00-500.00%
DELL240920P001600002024-07-15 1:53PM EDT2024-09-2027.300.000.000.00-200.00%
DELL241018P001600002024-07-17 11:29AM EDT2024-10-1836.150.000.000.00-100.00%
DELL241115P001600002024-07-08 11:46AM EDT2024-11-1526.700.000.000.00-800.00%
DELL241220P001600002024-07-17 2:55PM EDT2024-12-2040.200.000.000.00-100.00%
DELL250117P001600002024-07-17 10:04AM EDT2025-01-1739.150.000.000.00-600.00%
DELL250321P001600002024-07-08 2:07PM EDT2025-03-2131.500.000.000.00-100.00%
DELL250620P001600002024-07-03 11:32AM EDT2025-06-2036.200.000.000.00-100.00%
DELL260116P001600002024-06-20 9:42AM EDT2026-01-1636.100.000.000.00-300.00%