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
130.59 -3.67 (-2.73%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001950002024-07-11 11:22AM EDT2024-07-190.050.000.000.00-32050.00%
DELL240726C001950002024-07-03 9:32AM EDT2024-07-260.400.000.000.00-1050.00%
DELL240802C001950002024-07-08 2:12PM EDT2024-08-020.470.000.000.00-1025.00%
DELL240816C001950002024-07-16 10:45AM EDT2024-08-160.200.000.000.00-14025.00%
DELL240823C001950002024-07-11 9:54AM EDT2024-08-230.760.000.000.00--025.00%
DELL240920C001950002024-07-16 2:03PM EDT2024-09-201.280.000.000.00-5025.00%
DELL241018C001950002024-07-12 10:58AM EDT2024-10-183.200.000.000.00-5012.50%
DELL241115C001950002024-06-24 10:53AM EDT2024-11-154.800.000.000.00-10012.50%
DELL241220C001950002024-07-12 9:30AM EDT2024-12-206.350.000.000.00-1012.50%
DELL250117C001950002024-07-16 10:03AM EDT2025-01-175.100.000.000.00-20012.50%
DELL250321C001950002024-07-15 1:45PM EDT2025-03-219.150.000.000.00-2012.50%
DELL250620C001950002024-07-16 10:31AM EDT2025-06-2011.100.000.000.00-106.25%
DELL260116C001950002024-07-15 9:31AM EDT2026-01-1620.900.000.000.00-306.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001950002024-05-29 1:03PM EDT2024-07-1930.1055.0059.400.00--00.00%
DELL240816P001950002024-06-20 9:49AM EDT2024-08-1639.670.000.000.00--00.00%
DELL240920P001950002024-06-25 11:31AM EDT2024-09-2055.300.000.000.00--00.00%
DELL241220P001950002024-07-09 9:59AM EDT2024-12-2051.300.000.000.00-100.00%
DELL250117P001950002024-07-09 9:41AM EDT2025-01-1753.610.000.000.00-100.00%
DELL250321P001950002024-07-09 12:42PM EDT2025-03-2155.900.000.000.00--00.00%