Australia markets close in 2 hours 40 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.56-1.21 (-1.30%)
At close: 04:00PM EST
92.20 +0.64 (+0.70%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240301C000700002024-02-26 10:08AM EST2024-03-0123.0021.2021.900.00-35188.67%
DELL240315C000700002024-02-26 3:50PM EST2024-03-1523.4021.6023.500.00-275103.32%
DELL240419C000700002024-02-23 11:11AM EST2024-04-1917.5021.9023.200.00-2054559.08%
DELL240621C000700002024-02-23 10:28AM EST2024-06-2121.8023.2024.800.00-126653.61%
DELL240719C000700002024-02-23 9:42AM EST2024-07-1923.8022.3024.700.00-108853.16%
DELL250117C000700002024-02-27 2:25PM EST2025-01-1726.8526.7028.20-3.75-12.25%465950.15%
DELL260116C000700002024-02-23 10:25AM EST2026-01-1630.4531.0032.500.00-227245.92%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240301P000700002024-02-26 12:37PM EST2024-03-010.030.000.050.00-73108123.44%
DELL240308P000700002024-02-26 3:57PM EST2024-03-080.110.000.450.00-72494.92%
DELL240315P000700002024-02-26 2:58PM EST2024-03-150.150.100.200.00-818567.58%
DELL240322P000700002024-02-26 3:37PM EST2024-03-220.240.001.150.00-202775.24%
DELL240328P000700002024-02-23 3:09PM EST2024-03-280.250.100.500.00-11758.11%
DELL240419P000700002024-02-27 10:49AM EST2024-04-190.300.300.50-0.10-25.00%43,99449.41%
DELL240621P000700002024-02-23 11:16AM EST2024-06-211.551.051.250.00-3399642.60%
DELL240719P000700002024-02-23 9:54AM EST2024-07-191.511.251.450.00-22040.05%
DELL241018P000700002024-02-23 9:43AM EST2024-10-182.602.302.600.00-1538.54%
DELL250117P000700002024-02-26 9:45AM EST2025-01-173.553.303.600.00-225637.39%
DELL260116P000700002024-02-14 11:58AM EST2026-01-167.596.406.900.00-1835.18%