Singapore markets close in 4 hours 55 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.02+3.21 (+2.44%)
At close: 04:00PM EDT
135.29 +0.27 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001100002024-06-11 10:40AM EDT2024-06-1424.1022.8025.900.00-819301.76%
DELL240621C001100002024-06-12 3:47PM EDT2024-06-2121.6023.7026.000.00-25949109.86%
DELL240628C001100002024-06-03 9:47AM EDT2024-06-2825.5024.7026.300.00-1167.19%
DELL240705C001100002024-06-10 9:40AM EDT2024-07-0522.0024.7026.000.00-1251.17%
DELL240712C001100002024-06-13 9:55AM EDT2024-07-1225.4025.2027.20+1.60+6.72%11060.79%
DELL240719C001100002024-06-13 2:44PM EDT2024-07-1926.4025.9028.30+3.90+17.33%1743965.31%
DELL240816C001100002024-06-13 3:11PM EDT2024-08-1628.1025.3027.20+4.30+18.07%724249.78%
DELL241018C001100002024-06-13 3:16PM EDT2024-10-1831.6030.5031.30+3.63+12.98%2717053.22%
DELL241220C001100002024-06-13 1:28PM EDT2024-12-2033.9033.6034.100.00-2353.66%
DELL250117C001100002024-06-13 3:18PM EDT2025-01-1735.2033.0035.20+2.60+7.98%444450.87%
DELL250620C001100002024-06-13 11:42AM EDT2025-06-2040.1940.0040.70+4.39+12.26%231753.39%
DELL260116C001100002024-06-13 9:45AM EDT2026-01-1645.0045.6047.30+2.30+5.39%1033253.71%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001100002024-06-12 11:49AM EDT2024-06-140.020.000.050.00-2329160.94%
DELL240621P001100002024-06-13 3:15PM EDT2024-06-210.050.000.100.00-214,01262.11%
DELL240628P001100002024-06-12 1:56PM EDT2024-06-280.070.050.200.00-2128551.95%
DELL240705P001100002024-06-13 3:48PM EDT2024-07-050.170.150.35-0.05-22.73%142,69251.81%
DELL240712P001100002024-06-13 2:08PM EDT2024-07-120.300.200.35-0.06-16.67%1017845.12%
DELL240719P001100002024-06-13 3:58PM EDT2024-07-190.420.400.45-0.13-23.64%2409,39342.73%
DELL240726P001100002024-06-12 12:42PM EDT2024-07-260.820.551.550.00-14254.25%
DELL240816P001100002024-06-13 3:54PM EDT2024-08-161.261.251.35-0.19-13.10%8583,56442.60%
DELL241018P001100002024-06-13 3:04PM EDT2024-10-183.903.904.10-0.30-7.14%9696645.18%
DELL241220P001100002024-06-12 10:49AM EDT2024-12-207.006.307.80+7.00--350.21%
DELL250117P001100002024-06-13 1:40PM EDT2025-01-176.956.307.70-0.50-6.71%171,38346.56%
DELL250620P001100002024-06-13 3:25PM EDT2025-06-2010.7010.7011.40-0.70-6.14%241544.41%
DELL260116P001100002024-06-13 11:06AM EDT2026-01-1615.0714.7017.30-1.13-6.98%147146.28%