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:195.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240628C001950002024-06-25 12:59PM EDT2024-06-280.030.000.050.00-2120240.63%
DELL240705C001950002024-06-25 3:45PM EDT2024-07-050.060.000.150.00-21696.48%
DELL240712C001950002024-06-24 10:47AM EDT2024-07-120.200.050.750.00-13790.48%
DELL240719C001950002024-06-27 12:00PM EDT2024-07-190.150.150.25-0.15-50.00%476966.70%
DELL240726C001950002024-06-21 12:36PM EDT2024-07-260.850.100.750.00-1665.77%
DELL240802C001950002024-06-21 9:52AM EDT2024-08-020.800.150.550.00-1257.03%
DELL240816C001950002024-06-27 10:03AM EDT2024-08-160.750.650.75+0.10+15.38%264455.10%
DELL240920C001950002024-06-27 11:22AM EDT2024-09-202.451.802.60-0.17-6.49%72755.43%
DELL241018C001950002024-06-26 9:32AM EDT2024-10-183.303.304.000.00-183355.93%
DELL241115C001950002024-06-24 10:53AM EDT2024-11-154.804.404.600.00-10553.69%
DELL241220C001950002024-06-21 10:47AM EDT2024-12-209.306.506.700.00-113855.30%
DELL250117C001950002024-06-27 1:07PM EDT2025-01-177.107.207.50+0.10+1.43%41,04453.60%
DELL250321C001950002024-06-27 9:58AM EDT2025-03-2110.3010.2010.50+0.20+1.98%2454.24%
DELL250620C001950002024-06-27 11:17AM EDT2025-06-2013.9013.7014.30+1.30+10.32%619954.09%
DELL260116C001950002024-06-27 2:37PM EDT2026-01-1621.6519.1022.00-0.05-0.23%131,65852.73%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240705P001950002024-05-30 3:57PM EDT2024-07-0530.6554.4057.700.00-10128.03%
DELL240719P001950002024-05-29 1:03PM EDT2024-07-1930.1054.1056.100.00--078.71%
DELL240816P001950002024-06-20 9:49AM EDT2024-08-1639.6755.2056.700.00--161.13%
DELL241220P001950002024-06-21 10:38AM EDT2024-12-2057.6058.1061.200.00-1152.09%
DELL250117P001950002024-05-31 2:48PM EDT2025-01-1761.0058.7061.600.00-1349.65%