Australia markets open in 2 hours 9 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.78-5.86 (-4.70%)
At close: 04:00PM EDT
119.50 +0.72 (+0.61%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240503C001000002024-04-16 9:38AM EDT2024-05-0316.1017.9019.200.00-1010130.66%
DELL240510C001000002024-04-19 12:43PM EDT2024-05-1015.7017.3019.300.00-2275.34%
DELL240517C001000002024-04-30 12:35PM EDT2024-05-1724.7717.9019.500.00-715662.89%
DELL240524C001000002024-04-26 1:20PM EDT2024-05-2426.0018.2019.900.00-773660.21%
DELL240531C001000002024-04-26 10:56AM EDT2024-05-3126.7020.6021.300.00-12266.58%
DELL240621C001000002024-05-01 12:01PM EDT2024-06-2121.0021.9022.30-7.01-25.03%1274861.21%
DELL240719C001000002024-04-30 12:35PM EDT2024-07-1927.8022.7023.400.00-393255.37%
DELL240816C001000002024-05-01 1:50PM EDT2024-08-1624.4923.0024.10-5.09-17.21%1588550.28%
DELL241018C001000002024-05-01 12:00PM EDT2024-10-1826.0025.3027.20-6.10-19.00%4247650.68%
DELL250117C001000002024-05-01 11:15AM EDT2025-01-1730.0028.3031.80-4.50-13.04%21,56252.52%
DELL250620C001000002024-04-29 9:59AM EDT2025-06-2039.0033.2034.400.00-12950.54%
DELL260116C001000002024-05-01 9:32AM EDT2026-01-1640.5036.1040.40-4.30-9.60%1315553.85%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240503P001000002024-04-29 2:36PM EDT2024-05-030.030.000.100.00-416388.28%
DELL240510P001000002024-05-01 12:24PM EDT2024-05-100.110.000.15+0.06+120.00%33951.56%
DELL240517P001000002024-05-01 3:03PM EDT2024-05-170.150.100.200.00-151,34346.88%
DELL240524P001000002024-05-01 1:40PM EDT2024-05-240.540.400.50+0.23+74.19%4280748.15%
DELL240531P001000002024-05-01 1:19PM EDT2024-05-311.501.751.90+0.38+33.93%268362.43%
DELL240607P001000002024-04-30 3:12PM EDT2024-06-071.351.753.700.00-102765.85%
DELL240621P001000002024-05-01 3:35PM EDT2024-06-212.252.402.50+0.60+36.36%5921,12153.92%
DELL240719P001000002024-05-01 3:31PM EDT2024-07-192.903.003.20+0.62+27.19%1486448.57%
DELL240816P001000002024-05-01 12:59PM EDT2024-08-164.103.704.40+1.00+32.26%1417748.35%
DELL241018P001000002024-05-01 9:57AM EDT2024-10-185.305.806.40+0.90+20.45%1016146.53%
DELL250117P001000002024-05-01 11:51AM EDT2025-01-178.207.408.20+1.70+26.15%575243.23%
DELL250620P001000002024-04-25 10:37AM EDT2025-06-2010.5010.1011.200.00-21,98741.54%
DELL260116P001000002024-05-01 10:13AM EDT2026-01-1613.2013.3014.30+1.70+14.78%1009139.84%