Australia markets close in 2 hours 44 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.24+1.79 (+1.23%)
At close: 04:00PM EDT
147.75 +0.51 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240524C001750002024-05-21 3:34PM EDT2024-05-240.060.000.10-0.08-57.14%12511884.38%
DELL240531C001750002024-05-21 2:08PM EDT2024-05-311.481.401.55+0.08+5.71%40323790.38%
DELL240607C001750002024-05-21 2:13PM EDT2024-06-071.891.702.35-0.10-5.03%31076.61%
DELL240614C001750002024-05-20 12:33PM EDT2024-06-142.852.052.650.00-11567.82%
DELL240621C001750002024-05-21 3:21PM EDT2024-06-212.502.052.75+0.25+11.11%18665260.11%
DELL240628C001750002024-05-15 3:53PM EDT2024-06-283.731.853.400.00-1556.04%
DELL240719C001750002024-05-21 3:28PM EDT2024-07-194.053.904.30+0.35+9.46%603,46853.42%
DELL240816C001750002024-05-21 1:29PM EDT2024-08-165.705.405.60+0.10+1.79%281,00250.39%
DELL241018C001750002024-05-21 3:18PM EDT2024-10-189.869.609.90-1.05-9.62%1120150.68%
DELL250117C001750002024-05-21 10:51AM EDT2025-01-1714.8414.1015.00+1.44+10.75%2641250.47%
DELL250620C001750002024-05-21 9:30AM EDT2025-06-2021.1819.0021.50+0.08+0.38%214650.91%
DELL260116C001750002024-05-21 3:56PM EDT2026-01-1628.1025.7030.00+8.40+42.64%21552.38%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240531P001750002024-05-16 10:09AM EDT2024-05-3130.5027.9030.200.00--086.89%
DELL240621P001750002024-05-16 9:59AM EDT2024-06-2132.9528.3030.400.00--352.54%
DELL240628P001750002024-05-20 9:34AM EDT2024-06-2825.0029.5030.700.00-2553.83%
DELL241018P001750002024-05-20 10:59AM EDT2024-10-1834.0034.4036.500.00-1247.80%
DELL250117P001750002024-05-20 10:54AM EDT2025-01-1737.0036.5039.300.00-11443.97%