New Zealand markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.43+1.19 (+0.86%)
At close: 04:00PM EDT
140.00 +0.57 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240628C001900002024-06-26 12:05PM EDT2024-06-280.020.000.000.00-2132750.00%
DELL240705C001900002024-06-27 12:11PM EDT2024-07-050.020.000.10-0.04-66.67%127785.94%
DELL240712C001900002024-06-25 11:12AM EDT2024-07-120.280.100.500.00-23480.66%
DELL240719C001900002024-06-27 3:00PM EDT2024-07-190.300.200.30+0.06+25.00%312,03864.65%
DELL240726C001900002024-06-26 9:43AM EDT2024-07-260.250.050.750.00-83361.04%
DELL240802C001900002024-06-27 10:52AM EDT2024-08-020.510.400.70-0.04-7.27%12858.15%
DELL240816C001900002024-06-27 2:02PM EDT2024-08-160.850.750.90+0.08+10.39%181,25553.66%
DELL240920C001900002024-06-26 2:24PM EDT2024-09-202.702.803.000.00-11356.97%
DELL241018C001900002024-06-27 1:29PM EDT2024-10-183.853.404.00+0.25+6.94%136453.42%
DELL241115C001900002024-06-27 12:57PM EDT2024-11-154.805.005.20+0.42+9.59%1653.52%
DELL241220C001900002024-06-25 10:36AM EDT2024-12-208.006.707.900.00-1115955.12%
DELL250117C001900002024-06-26 11:40AM EDT2025-01-177.958.008.300.00-101,00153.64%
DELL250321C001900002024-06-24 10:21AM EDT2025-03-2112.5010.9011.900.00-910554.62%
DELL250620C001900002024-06-24 3:59PM EDT2025-06-2014.5013.9015.100.00-1041153.20%
DELL260116C001900002024-06-27 11:59AM EDT2026-01-1621.8022.0023.70-0.50-2.24%338654.57%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240705P001900002024-05-29 3:47PM EDT2024-07-0522.2549.6052.700.00--0124.71%
DELL240719P001900002024-06-18 1:57PM EDT2024-07-1938.5849.8052.500.00--1075.20%
DELL240802P001900002024-06-18 10:51AM EDT2024-08-0238.5549.7052.100.00--152.98%
DELL240816P001900002024-05-30 1:40PM EDT2024-08-1630.8649.3051.800.00-2158.81%
DELL241018P001900002024-05-31 11:59AM EDT2024-10-1858.7051.6054.300.00-97553.60%
DELL241115P001900002024-06-17 2:50PM EDT2024-11-1549.9451.9054.200.00--147.56%
DELL250117P001900002024-06-13 11:55AM EDT2025-01-1758.0053.2055.500.00-22143.98%
DELL250620P001900002024-05-30 12:54PM EDT2025-06-2045.1058.2059.900.00-343543.01%
DELL260116P001900002024-05-28 1:54PM EDT2026-01-1649.1061.0065.100.00-353542.33%