Australia markets open in 1 hour 1 minute

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:175.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001750002024-07-12 3:59PM EDT2024-07-190.050.000.10-0.01-16.67%475,25475.39%
DELL240726C001750002024-07-12 12:37PM EDT2024-07-260.210.100.20-0.09-30.00%3320759.96%
DELL240802C001750002024-07-12 10:03AM EDT2024-08-020.450.251.20-0.05-10.00%62665.19%
DELL240809C001750002024-07-10 9:37AM EDT2024-08-091.000.500.650.00-111453.27%
DELL240816C001750002024-07-12 3:41PM EDT2024-08-160.850.800.95-0.20-19.05%313,12052.25%
DELL240920C001750002024-07-12 3:35PM EDT2024-09-203.953.804.00-0.45-10.23%5341257.67%
DELL241018C001750002024-07-12 3:15PM EDT2024-10-185.375.205.90-0.66-10.95%111,04156.01%
DELL241115C001750002024-07-12 12:24PM EDT2024-11-156.906.606.90-0.50-6.76%56553.74%
DELL241220C001750002024-07-12 1:49PM EDT2024-12-209.799.409.70-0.38-3.74%232456.07%
DELL250117C001750002024-07-11 11:16AM EDT2025-01-1710.9510.4010.80-1.17-9.65%51,56254.58%
DELL250321C001750002024-07-11 1:34PM EDT2025-03-2114.4612.9014.100.00-1553.87%
DELL250620C001750002024-07-12 9:48AM EDT2025-06-2018.5217.5018.30-0.71-3.69%133954.52%
DELL260116C001750002024-07-12 3:01PM EDT2026-01-1625.8023.1025.80-0.90-3.37%1112052.52%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001750002024-06-17 9:57AM EDT2024-07-1935.2034.0037.000.00-52078.91%
DELL240726P001750002024-06-21 2:24PM EDT2024-07-2631.9034.8037.100.00-2175.15%
DELL240816P001750002024-07-03 9:44AM EDT2024-08-1632.0235.0037.700.00-115252.91%
DELL240920P001750002024-07-12 1:30PM EDT2024-09-2037.8037.0039.00+1.40+3.85%6855.81%
DELL241018P001750002024-06-27 11:20AM EDT2024-10-1839.5038.0040.500.00-114053.96%
DELL241115P001750002024-07-09 10:10AM EDT2024-11-1535.1640.0040.700.00-1348.30%
DELL241220P001750002024-07-02 3:25PM EDT2024-12-2040.4041.4043.800.00--152.55%
DELL250117P001750002024-07-05 3:21PM EDT2025-01-1743.6042.5044.100.00-321449.32%
DELL250321P001750002024-07-11 11:41AM EDT2025-03-2145.0044.0045.400.00-1345.78%
DELL250620P001750002024-07-10 3:09PM EDT2025-06-2044.1047.3049.900.00-314248.04%
DELL260116P001750002024-07-12 3:47PM EDT2026-01-1652.6052.1054.90-0.36-0.68%2546345.26%