Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.11+2.43 (+2.18%)
At close: 04:00PM EDT
114.17 +0.06 (+0.05%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240405C001250002024-03-28 10:51AM EDT2024-04-050.100.100.15-0.10-50.00%1559038.09%
DELL240412C001250002024-03-28 1:55PM EDT2024-04-120.400.350.45+0.05+14.29%3640436.18%
DELL240419C001250002024-03-28 3:54PM EDT2024-04-190.800.750.85+0.15+23.08%1182,34336.33%
DELL240426C001250002024-03-28 1:36PM EDT2024-04-261.071.101.20-0.01-0.93%4416635.77%
DELL240503C001250002024-03-26 12:09PM EDT2024-05-032.461.451.650.00-7736.43%
DELL240517C001250002024-03-28 3:57PM EDT2024-05-172.202.152.30+0.40+22.22%5201,28535.77%
DELL240621C001250002024-03-28 3:54PM EDT2024-06-215.705.605.80+0.80+16.33%2571,42245.07%
DELL240719C001250002024-03-28 1:08PM EDT2024-07-196.806.506.80+0.80+13.33%61,06343.20%
DELL240816C001250002024-03-28 2:30PM EDT2024-08-167.597.307.60+0.99+15.00%208341.58%
DELL241018C001250002024-03-27 2:52PM EDT2024-10-189.609.0012.300.00-8934548.52%
DELL250117C001250002024-03-28 1:33PM EDT2025-01-1713.7012.9014.00+1.30+10.48%1370644.51%
DELL250620C001250002024-03-28 11:51AM EDT2025-06-2018.4217.8018.80+1.83+11.03%1945.59%
DELL260116C001250002024-03-13 9:30AM EDT2026-01-1622.2022.2025.000.00-111847.85%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240405P001250002024-03-26 11:24AM EDT2024-04-058.8810.7011.500.00-41454.15%
DELL240412P001250002024-03-26 1:28PM EDT2024-04-129.809.7012.700.00-33558.69%
DELL240419P001250002024-03-25 11:52AM EDT2024-04-1911.4811.1011.800.00-121037.18%
DELL240517P001250002024-03-21 10:29AM EDT2024-05-1713.5411.4013.500.00-1437.98%
DELL240621P001250002024-03-28 11:38AM EDT2024-06-2115.7015.2016.60-3.45-18.02%3511544.65%
DELL240719P001250002024-03-25 11:53AM EDT2024-07-1916.4015.9018.200.00-110145.29%
DELL240816P001250002024-03-12 2:01PM EDT2024-08-1617.3016.7017.100.00-113036.52%
DELL241018P001250002024-03-28 11:06AM EDT2024-10-1819.2218.7019.90+0.22+1.16%36938.81%
DELL250117P001250002024-03-28 2:57PM EDT2025-01-1721.2019.6022.50-2.50-10.55%47538.68%
DELL250620P001250002024-03-26 3:44PM EDT2025-06-2023.8023.6024.400.00-1135.13%
DELL260116P001250002024-03-13 11:37AM EDT2026-01-1628.4026.6029.000.00-21736.53%