Australia markets close in 5 hours 57 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.35+2.56 (+2.92%)
At close: 04:01PM EST
90.98 +0.63 (+0.70%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240301C000850002024-02-23 3:51PM EST2024-03-017.107.207.60+1.30+22.41%8527993.60%
DELL240308C000850002024-02-23 11:56AM EST2024-03-086.587.507.90+0.08+1.23%43768.70%
DELL240315C000850002024-02-23 3:57PM EST2024-03-158.007.908.10+1.70+26.98%1551,43359.47%
DELL240322C000850002024-02-22 3:25PM EST2024-03-226.507.609.100.00-61155.23%
DELL240328C000850002024-02-23 3:33PM EST2024-03-288.248.4010.00+1.30+18.73%122558.64%
DELL240419C000850002024-02-23 3:56PM EST2024-04-199.209.209.50+1.50+19.48%6558347.78%
DELL240621C000850002024-02-23 12:53PM EST2024-06-2111.3711.6011.90+0.71+6.66%2077845.25%
DELL240719C000850002024-02-22 3:48PM EST2024-07-1910.7512.3012.600.00-11,23843.96%
DELL241018C000850002024-02-15 1:47PM EST2024-10-189.5614.7015.100.00--343.65%
DELL250117C000850002024-02-23 3:08PM EST2025-01-1716.7016.7017.30+1.62+10.74%236443.95%
DELL260116C000850002024-02-23 11:02AM EST2026-01-1621.0422.3023.20-0.84-3.84%619443.01%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240301P000850002024-02-23 3:56PM EST2024-03-011.951.851.95-0.65-25.00%1,50715389.75%
DELL240308P000850002024-02-23 2:34PM EST2024-03-082.202.002.15-0.56-20.29%11164.01%
DELL240315P000850002024-02-23 3:56PM EST2024-03-152.352.302.45-0.77-24.68%4074355.74%
DELL240322P000850002024-02-22 9:48AM EST2024-03-224.002.352.850.00-11150.61%
DELL240328P000850002024-02-22 3:54PM EST2024-03-283.602.502.900.00-2248.91%
DELL240419P000850002024-02-23 1:24PM EST2024-04-193.213.203.40-0.79-19.75%2125541.88%
DELL240621P000850002024-02-23 1:13PM EST2024-06-215.335.205.40-0.57-9.66%1331239.24%
DELL240719P000850002024-02-23 1:43PM EST2024-07-195.805.605.80-0.80-12.12%2114037.16%
DELL250117P000850002024-02-13 9:55AM EST2025-01-1710.458.909.200.00-123235.41%
DELL260116P000850002024-02-15 3:53PM EST2026-01-1616.5012.7013.300.00-122033.19%