Australia markets close in 15 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:220.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C002200002024-07-15 12:44PM EDT2024-07-190.010.000.000.00-35050.00%
DELL240726C002200002024-07-17 1:26PM EDT2024-07-260.050.000.000.00-3050.00%
DELL240802C002200002024-07-17 12:50PM EDT2024-08-020.05-0.000.00---50.00%
DELL240816C002200002024-07-17 3:19PM EDT2024-08-160.050.000.000.00-19050.00%
DELL240920C002200002024-07-17 11:30AM EDT2024-09-200.500.000.000.00-5025.00%
DELL241018C002200002024-07-17 3:27PM EDT2024-10-180.570.000.000.00-56025.00%
DELL241115C002200002024-07-08 2:27PM EDT2024-11-153.300.000.000.00-1025.00%
DELL241220C002200002024-07-17 2:01PM EDT2024-12-201.720.000.000.00-12012.50%
DELL250117C002200002024-07-17 3:47PM EDT2025-01-172.050.000.000.00-32012.50%
DELL250321C002200002024-07-02 1:40PM EDT2025-03-217.280.000.000.00--012.50%
DELL250620C002200002024-07-17 3:12PM EDT2025-06-205.800.000.000.00-9012.50%
DELL260116C002200002024-07-17 10:24AM EDT2026-01-1611.450.000.000.00-2012.50%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P002200002024-05-30 3:57PM EDT2024-07-1953.6380.0084.400.00-100.00%
DELL240816P002200002024-06-18 12:43PM EDT2024-08-1667.150.000.000.00-100.00%
DELL241018P002200002024-06-21 11:00AM EDT2024-10-1874.400.000.000.00-400.00%
DELL250117P002200002024-06-21 3:03PM EDT2025-01-1778.000.000.000.00-500.00%
DELL250620P002200002024-07-09 1:09PM EDT2025-06-2079.600.000.000.00--00.00%