Australia markets close in 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:90.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000900002024-07-16 1:27PM EDT2024-07-1944.790.000.000.00-200.00%
DELL240816C000900002024-06-27 3:29PM EDT2024-08-1651.000.000.000.00-200.00%
DELL240920C000900002024-07-05 1:57PM EDT2024-09-2050.500.000.000.00-100.00%
DELL241018C000900002024-07-17 2:54PM EDT2024-10-1837.000.000.000.00-1200.00%
DELL241115C000900002024-06-18 9:58AM EDT2024-11-1560.500.000.000.00--00.00%
DELL241220C000900002024-07-11 1:19PM EDT2024-12-2053.700.000.000.00-300.00%
DELL250117C000900002024-07-17 2:27PM EDT2025-01-1740.270.000.000.00-400.00%
DELL250321C000900002024-07-11 1:15PM EDT2025-03-2155.600.000.000.00-400.00%
DELL250620C000900002024-07-17 9:53AM EDT2025-06-2047.500.000.000.00-400.00%
DELL260116C000900002024-07-17 1:37PM EDT2026-01-1650.000.000.000.00-300.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000900002024-06-28 3:07PM EDT2024-07-190.020.000.000.00-2050.00%
DELL240726P000900002024-07-15 9:45AM EDT2024-07-260.070.000.000.00-3050.00%
DELL240802P000900002024-07-15 9:50AM EDT2024-08-020.100.000.000.00-2025.00%
DELL240816P000900002024-07-17 2:16PM EDT2024-08-160.140.000.000.00-64025.00%
DELL240920P000900002024-07-17 2:27PM EDT2024-09-200.970.000.000.00-37012.50%
DELL241018P000900002024-07-17 3:25PM EDT2024-10-181.300.000.000.00-11012.50%
DELL241115P000900002024-07-15 10:08AM EDT2024-11-151.000.000.000.00-2012.50%
DELL241220P000900002024-07-17 10:26AM EDT2024-12-203.060.000.000.00-1012.50%
DELL250117P000900002024-07-17 3:34PM EDT2025-01-173.400.000.000.00-24012.50%
DELL250321P000900002024-07-17 12:52PM EDT2025-03-214.900.000.000.00-2106.25%
DELL250620P000900002024-07-17 2:41PM EDT2025-06-206.600.000.000.00-106.25%
DELL260116P000900002024-07-16 1:25PM EDT2026-01-168.300.000.000.00-106.25%