Australia markets open in 4 hours 1 minute

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.16+15.04 (+11.21%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240517C001700002024-05-15 3:38PM EDT2024-05-170.050.000.75+0.02+66.67%838294.43%
DELL240524C001700002024-05-15 3:30PM EDT2024-05-240.700.750.85+0.51+268.42%2655162.31%
DELL240531C001700002024-05-15 3:43PM EDT2024-05-313.703.403.80+2.90+362.50%1581880.47%
DELL240607C001700002024-05-15 3:37PM EDT2024-06-073.914.005.00+3.12+394.94%5981074.89%
DELL240614C001700002024-05-15 1:19PM EDT2024-06-143.613.204.80+2.66+280.00%801062.43%
DELL240621C001700002024-05-15 3:40PM EDT2024-06-214.704.604.90+3.34+245.59%39850661.05%
DELL240628C001700002024-05-14 2:54PM EDT2024-06-281.554.905.600.00-1358.88%
DELL240719C001700002024-05-15 3:31PM EDT2024-07-196.066.306.60+3.86+175.45%29834653.97%
DELL240816C001700002024-05-15 3:41PM EDT2024-08-167.878.008.10+4.81+157.19%10519351.00%
DELL241018C001700002024-05-15 1:19PM EDT2024-10-1811.3112.4012.80+5.31+88.50%129651.63%
DELL250117C001700002024-05-15 12:34PM EDT2025-01-1715.8417.3017.50+5.84+58.40%2115350.99%
DELL250620C001700002024-05-14 11:19AM EDT2025-06-2015.1023.9024.400.00-42850.87%
DELL260116C001700002024-05-15 2:58PM EDT2026-01-1629.3531.0032.50+10.15+52.86%28251.12%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001700002024-05-09 11:36AM EDT2024-06-1439.3722.8024.600.00-1154.11%
DELL240621P001700002024-05-15 3:15PM EDT2024-06-2125.1523.2024.50-19.75-43.99%2354.22%
DELL240719P001700002024-03-06 1:19PM EDT2024-07-1949.6038.1042.100.00-10106.24%
DELL241018P001700002024-05-15 1:58PM EDT2024-10-1831.6029.3029.90-10.30-24.58%6142.23%