Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.05+1.61 (+2.35%)
At close: 04:00PM EDT
70.04 -0.01 (-0.01%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230929C000700002023-09-22 3:59PM EDT2023-09-291.101.101.15+0.60+120.00%24749631.40%
DELL231006C000700002023-09-22 2:24PM EDT2023-10-061.801.752.00+0.45+33.33%2449337.45%
DELL231013C000700002023-09-22 2:17PM EDT2023-10-132.002.102.25+0.40+25.00%25534.03%
DELL231020C000700002023-09-22 3:56PM EDT2023-10-202.452.402.55+0.76+44.97%1594,64633.23%
DELL231027C000700002023-09-22 9:59AM EDT2023-10-272.132.452.75-0.27-11.25%5231.96%
DELL231117C000700002023-09-22 3:58PM EDT2023-11-173.303.203.40+0.85+34.69%3346231.13%
DELL240119C000700002023-09-22 11:56AM EDT2024-01-195.305.505.70-0.40-7.02%1051735.78%
DELL240216C000700002023-09-22 12:45PM EDT2024-02-166.286.006.20+0.68+12.14%429535.01%
DELL240419C000700002023-09-21 9:30AM EDT2024-04-196.487.608.000.00-117837.84%
DELL240621C000700002023-09-22 3:52PM EDT2024-06-219.059.009.20+1.08+13.55%57038.21%
DELL250117C000700002023-09-22 3:59PM EDT2025-01-1712.4012.3012.60+0.32+2.65%149739.50%
DELL260116C000700002023-09-21 9:30AM EDT2026-01-1615.3716.2017.100.00-1640.78%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230929P000700002023-09-22 3:49PM EDT2023-09-291.020.901.05-0.98-49.00%7561330.03%
DELL231006P000700002023-09-22 1:09PM EDT2023-10-061.451.551.80-0.90-38.30%1164034.62%
DELL231013P000700002023-09-22 12:35PM EDT2023-10-131.801.752.00-0.60-25.00%104130.98%
DELL231020P000700002023-09-22 2:37PM EDT2023-10-202.302.102.20-0.80-25.81%2564,43029.30%
DELL231027P000700002023-09-21 1:28PM EDT2023-10-272.812.402.550.00-63030.23%
DELL231117P000700002023-09-22 3:32PM EDT2023-11-172.902.953.10-0.60-17.14%326928.83%
DELL240119P000700002023-09-22 2:11PM EDT2024-01-194.814.604.90-0.69-12.55%571831.06%
DELL240216P000700002023-09-22 12:17PM EDT2024-02-165.205.105.30-0.40-7.14%1040130.19%
DELL240419P000700002023-09-22 3:52PM EDT2024-04-196.406.206.50-0.25-3.76%321830.95%
DELL240621P000700002023-09-22 10:57AM EDT2024-06-217.507.207.40-0.20-2.60%94730.89%
DELL250117P000700002023-09-20 3:12PM EDT2025-01-179.509.309.700.00-310530.46%
DELL260116P000700002023-09-21 9:30AM EDT2026-01-1612.6411.7012.400.00-1229.48%