Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.11+2.43 (+2.18%)
At close: 04:00PM EDT
114.17 +0.06 (+0.05%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240405C000750002024-02-29 4:26PM EDT2024-04-0519.9538.3039.600.00--3172.27%
DELL240412C000750002024-03-25 3:43PM EDT2024-04-1238.1437.9040.100.00--1147.17%
DELL240419C000750002024-03-28 12:05PM EDT2024-04-1939.4537.4040.30-1.60-3.90%14,035127.25%
DELL240621C000750002024-03-27 10:50AM EDT2024-06-2138.2538.7041.700.00-12,07763.31%
DELL240719C000750002024-03-28 9:32AM EDT2024-07-1938.7538.4040.80-1.10-2.76%29261.74%
DELL240816C000750002024-03-15 3:34PM EDT2024-08-1634.6239.0042.000.00-341552.34%
DELL241018C000750002024-03-27 3:10PM EDT2024-10-1839.2840.9043.300.00-3854.88%
DELL250117C000750002024-03-22 12:49PM EDT2025-01-1741.4641.2043.500.00-166652.44%
DELL250620C000750002024-03-27 1:34PM EDT2025-06-2042.8044.9045.500.00-5749.59%
DELL260116C000750002024-03-27 1:41PM EDT2026-01-1645.0047.4050.000.00-222352.88%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240412P000750002024-03-06 10:59AM EDT2024-04-120.130.000.150.00-2292.38%
DELL240419P000750002024-03-26 11:53AM EDT2024-04-190.050.000.700.00-454397.36%
DELL240517P000750002024-03-21 2:02PM EDT2024-05-170.180.000.250.00--254.39%
DELL240621P000750002024-03-18 3:23PM EDT2024-06-210.500.100.350.00-115049.51%
DELL240719P000750002024-03-13 9:49AM EDT2024-07-190.500.150.750.00-215750.24%
DELL240816P000750002024-03-19 11:58AM EDT2024-08-160.750.200.900.00-1146.92%
DELL241018P000750002024-03-18 9:48AM EDT2024-10-181.850.901.550.00-14144.86%
DELL250117P000750002024-03-28 12:39PM EDT2025-01-171.931.752.20+0.08+4.32%1598841.35%
DELL260116P000750002024-03-19 9:44AM EDT2026-01-166.035.005.600.00-18938.72%