Australia markets open in 2 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:180.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001800002024-07-12 3:49PM EDT2024-07-190.020.000.10-0.07-77.78%564,15883.59%
DELL240726C001800002024-07-11 10:17AM EDT2024-07-260.200.050.20-0.01-4.76%229464.26%
DELL240802C001800002024-07-12 12:45PM EDT2024-08-020.300.200.25-0.09-23.08%2311856.84%
DELL240809C001800002024-07-12 3:46PM EDT2024-08-090.450.350.50-0.12-21.05%10654.83%
DELL240816C001800002024-07-12 3:59PM EDT2024-08-160.670.650.70-0.18-21.18%21229,12853.71%
DELL240920C001800002024-07-12 2:48PM EDT2024-09-203.353.203.40-0.35-9.46%2037058.25%
DELL241018C001800002024-07-12 3:23PM EDT2024-10-184.604.404.70-0.60-11.54%2231,56655.19%
DELL241115C001800002024-07-12 3:48PM EDT2024-11-155.805.606.00-0.80-12.12%53853.53%
DELL241220C001800002024-07-12 3:49PM EDT2024-12-208.508.408.70-0.40-4.49%1137956.11%
DELL250117C001800002024-07-12 3:53PM EDT2025-01-1710.009.409.70-0.30-2.91%1664,47954.57%
DELL250321C001800002024-07-12 2:30PM EDT2025-03-2113.0512.5012.90-0.58-4.26%67954.59%
DELL250620C001800002024-07-12 11:22AM EDT2025-06-2017.0016.3016.70-0.34-1.96%3372254.10%
DELL260116C001800002024-07-11 3:20PM EDT2026-01-1625.3123.7024.800.00-3023554.01%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001800002024-07-08 9:53AM EDT2024-07-1936.4839.7042.200.00-13121.09%
DELL240802P001800002024-07-02 11:39AM EDT2024-08-0239.2040.3042.800.00-1278.83%
DELL240816P001800002024-07-11 12:36PM EDT2024-08-1639.6540.7042.600.00-12661.79%
DELL240920P001800002024-07-12 9:52AM EDT2024-09-2042.2541.1043.60+5.25+14.19%12257.47%
DELL241018P001800002024-07-09 9:50AM EDT2024-10-1837.4941.7044.800.00-111354.37%
DELL241220P001800002024-07-12 3:18PM EDT2024-12-2045.9045.2047.50+0.80+1.77%3651.50%
DELL250117P001800002024-07-11 11:09AM EDT2025-01-1744.7545.8048.300.00-1015049.84%
DELL250620P001800002024-07-02 12:09PM EDT2025-06-2050.8051.1053.400.00-148347.33%
DELL260116P001800002024-07-01 9:56AM EDT2026-01-1658.8055.7058.500.00-1012044.96%