Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.79+0.21 (+0.30%)
As of 03:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231208C000600002023-12-08 10:44AM EST2023-12-088.848.809.00-0.66-6.95%12157.03%
DELL231215C000600002023-12-07 11:30AM EST2023-12-157.878.509.400.00-21760.16%
DELL231229C000600002023-11-30 9:40AM EST2023-12-2915.299.009.300.00--10049.37%
DELL240119C000600002023-12-07 11:30AM EST2024-01-198.429.309.600.00-21,56641.21%
DELL240216C000600002023-12-08 2:18PM EST2024-02-169.709.609.80+0.60+6.59%102234.79%
DELL240419C000600002023-12-01 9:42AM EST2024-04-1913.0011.0011.500.00-202039.48%
DELL240621C000600002023-12-01 10:23AM EST2024-06-2114.3212.1012.400.00-16338.10%
DELL240719C000600002023-12-01 9:58AM EST2024-07-1914.5012.5012.900.00-303238.45%
DELL250117C000600002023-12-07 11:24AM EST2025-01-1714.4013.1015.300.00-725238.31%
DELL260116C000600002023-12-08 3:16PM EST2026-01-1618.8017.7019.00-5.20-21.67%21138.49%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231208P000600002023-12-05 11:26AM EST2023-12-080.010.000.050.00-112123.44%
DELL231215P000600002023-12-07 3:55PM EST2023-12-150.030.000.150.00-312851.95%
DELL231222P000600002023-11-29 9:58AM EST2023-12-220.090.000.250.00-18049.22%
DELL231229P000600002023-12-06 10:43AM EST2023-12-290.060.000.100.00-11333.20%
DELL240112P000600002023-12-04 9:30AM EST2024-01-120.150.100.200.00--130.08%
DELL240119P000600002023-12-06 3:14PM EST2024-01-190.250.150.250.00-370829.05%
DELL240216P000600002023-12-06 3:50PM EST2024-02-160.650.450.550.00-74528.22%
DELL240419P000600002023-12-08 10:37AM EST2024-04-191.571.451.60+0.02+1.29%332330.68%
DELL240621P000600002023-12-07 2:01PM EST2024-06-212.502.352.550.00-1378531.60%
DELL240719P000600002023-12-01 1:23PM EST2024-07-192.152.602.800.00-4131.04%
DELL250117P000600002023-12-04 10:42AM EST2025-01-174.504.504.700.00-570431.06%
DELL260116P000600002023-12-04 2:51PM EST2026-01-167.007.208.800.00-102534.49%