Singapore markets close in 7 hours 32 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.81+0.17 (+0.13%)
At close: 04:04PM EDT
132.15 +0.34 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001000002024-06-12 9:37AM EDT2024-06-1431.6030.3033.30-0.60-1.86%414311.82%
DELL240621C001000002024-06-12 10:28AM EDT2024-06-2133.0131.4032.80+0.86+2.67%2678100.39%
DELL240628C001000002024-06-12 3:53PM EDT2024-06-2832.0031.1033.70-3.30-9.35%1087.01%
DELL240705C001000002024-05-31 1:31PM EDT2024-07-0538.2030.6033.500.00-6660.64%
DELL240712C001000002024-06-06 12:16PM EDT2024-07-1233.7030.7033.700.00--258.20%
DELL240719C001000002024-06-12 10:38AM EDT2024-07-1933.4231.1033.60+0.57+1.74%359756.10%
DELL240726C001000002024-06-07 2:00PM EDT2024-07-2631.3032.2033.300.00-20020058.64%
DELL240816C001000002024-06-12 3:52PM EDT2024-08-1632.9031.5033.60-1.70-4.91%2491357.76%
DELL241018C001000002024-06-12 9:52AM EDT2024-10-1834.2834.1037.30-2.72-7.35%340253.88%
DELL250117C001000002024-06-12 3:30PM EDT2025-01-1738.2038.2040.40-0.80-2.05%91,53954.86%
DELL250620C001000002024-06-12 10:10AM EDT2025-06-2041.6042.2044.30-4.94-10.61%212452.42%
DELL260116C001000002024-06-12 11:35AM EDT2026-01-1647.8048.4049.50-2.50-4.97%1221753.39%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001000002024-06-07 3:59PM EDT2024-06-140.040.000.050.00-6750148.44%
DELL240621P001000002024-06-12 3:31PM EDT2024-06-210.010.000.10-0.04-80.00%1180276.56%
DELL240628P001000002024-06-11 12:21PM EDT2024-06-280.050.000.150.00-110660.55%
DELL240705P001000002024-06-12 10:43AM EDT2024-07-050.150.050.20-0.04-21.05%14254.39%
DELL240712P001000002024-06-12 3:01PM EDT2024-07-120.170.050.20-0.08-32.00%162251.47%
DELL240719P001000002024-06-12 2:36PM EDT2024-07-190.170.100.35-0.05-22.73%391951.32%
DELL240816P001000002024-06-12 2:53PM EDT2024-08-160.600.500.65+0.03+5.26%2984744.14%
DELL241018P001000002024-06-12 3:04PM EDT2024-10-182.202.102.35-0.15-6.38%91,20444.92%
DELL250117P001000002024-06-12 2:02PM EDT2025-01-174.524.304.60-0.03-0.66%133,28644.09%
DELL250620P001000002024-06-12 1:02PM EDT2025-06-208.007.708.10-0.30-3.61%602,23943.71%
DELL260116P001000002024-06-11 1:54PM EDT2026-01-1611.7011.2011.800.00-439842.69%