Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.26-2.96 (-2.16%)
At close: 04:00PM EDT
129.96 -4.30 (-3.20%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001900002024-07-15 1:49PM EDT2024-07-190.030.000.000.00-102,00450.00%
DELL240726C001900002024-07-15 12:14PM EDT2024-07-260.090.000.000.00-53350.00%
DELL240802C001900002024-07-12 1:47PM EDT2024-08-020.210.000.000.00-18625.00%
DELL240809C001900002024-07-15 12:07PM EDT2024-08-090.250.000.000.00-53625.00%
DELL240816C001900002024-07-16 3:06PM EDT2024-08-160.200.000.000.00-3391,81825.00%
DELL240823C001900002024-07-16 9:54AM EDT2024-08-230.300.000.000.00-11725.00%
DELL240830C001900002024-07-15 12:40PM EDT2024-08-301.500.000.000.00-1125.00%
DELL240920C001900002024-07-16 10:36AM EDT2024-09-201.550.000.000.00-1314912.50%
DELL241018C001900002024-07-16 2:31PM EDT2024-10-182.290.000.000.00-1442612.50%
DELL241115C001900002024-07-12 3:46PM EDT2024-11-154.500.000.000.00-1812.50%
DELL241220C001900002024-07-15 3:48PM EDT2024-12-206.050.000.000.00-119912.50%
DELL250117C001900002024-07-16 12:58PM EDT2025-01-176.200.000.000.00-111,01112.50%
DELL250321C001900002024-07-15 2:52PM EDT2025-03-219.670.000.000.00-31006.25%
DELL250620C001900002024-07-16 11:40AM EDT2025-06-2012.000.000.000.00-24066.25%
DELL260116C001900002024-07-15 11:23AM EDT2026-01-1621.400.000.000.00-83836.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001900002024-06-18 1:57PM EDT2024-07-1938.580.000.000.00--00.00%
DELL240802P001900002024-06-18 10:51AM EDT2024-08-0238.550.000.000.00--10.00%
DELL240816P001900002024-05-30 1:40PM EDT2024-08-1630.8650.6053.400.00-210.00%
DELL240920P001900002024-07-15 12:00PM EDT2024-09-2051.900.000.000.00-110.00%
DELL241018P001900002024-05-31 11:59AM EDT2024-10-1858.7051.9056.300.00-97539.84%
DELL241115P001900002024-07-03 9:31AM EDT2024-11-1547.100.000.000.00-120.00%
DELL241220P001900002024-07-11 12:17PM EDT2024-12-2054.100.000.000.00-330.00%
DELL250117P001900002024-06-13 11:55AM EDT2025-01-1758.0054.6057.100.00-22134.39%
DELL250620P001900002024-07-02 11:57AM EDT2025-06-2058.300.000.000.00-34370.00%
DELL260116P001900002024-05-28 1:54PM EDT2026-01-1649.1061.0065.100.00-353537.46%