Australia markets close in 1 hour 13 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:185.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001850002024-07-17 10:03AM EDT2024-07-190.030.000.000.00-8050.00%
DELL240726C001850002024-07-16 12:03PM EDT2024-07-260.030.000.000.00-14050.00%
DELL240802C001850002024-07-16 9:47AM EDT2024-08-020.100.000.000.00-4050.00%
DELL240809C001850002024-07-11 11:59AM EDT2024-08-090.490.000.000.00-7025.00%
DELL240816C001850002024-07-17 3:18PM EDT2024-08-160.150.000.000.00-28025.00%
DELL240823C001850002024-07-16 1:58PM EDT2024-08-230.420.000.000.00-1025.00%
DELL240830C001850002024-07-17 12:52PM EDT2024-08-300.650.000.000.00-2025.00%
DELL240920C001850002024-07-17 11:38AM EDT2024-09-201.130.000.000.00-23025.00%
DELL241018C001850002024-07-17 12:42PM EDT2024-10-181.600.000.000.00-37012.50%
DELL241115C001850002024-07-17 3:26PM EDT2024-11-152.290.000.000.00-5012.50%
DELL241220C001850002024-07-17 1:44PM EDT2024-12-204.020.000.000.00-1012.50%
DELL250117C001850002024-07-17 1:33PM EDT2025-01-174.670.000.000.00-14012.50%
DELL250321C001850002024-07-15 9:32AM EDT2025-03-2111.850.000.000.00-1012.50%
DELL250620C001850002024-07-17 1:47PM EDT2025-06-2010.000.000.000.00-806.25%
DELL260116C001850002024-07-12 3:32PM EDT2026-01-1623.200.000.000.00-2106.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001850002024-06-03 1:43PM EDT2024-07-1951.8341.5043.800.00-1000.00%
DELL240802P001850002024-06-21 9:56AM EDT2024-08-0244.580.000.000.00-500.00%
DELL240816P001850002024-06-28 12:59PM EDT2024-08-1648.300.000.000.00-100.00%
DELL240920P001850002024-06-24 12:47PM EDT2024-09-2046.800.000.000.00--00.00%
DELL241018P001850002024-07-08 1:28PM EDT2024-10-1843.400.000.000.00-100.00%
DELL241115P001850002024-07-02 3:59PM EDT2024-11-1546.000.000.000.00-100.00%
DELL250117P001850002024-05-31 9:59AM EDT2025-01-1751.7550.2054.400.00-1740.00%
DELL250620P001850002024-07-01 1:19PM EDT2025-06-2054.200.000.000.00-600.00%
DELL260116P001850002024-07-12 3:09PM EDT2026-01-1659.600.000.000.00-200.00%