Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.98-0.04 (-0.03%)
At close: 04:00PM EDT
134.88 -0.10 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621C001200002024-06-14 2:06PM EDT2024-06-2112.8014.6015.50-2.73-17.58%271,83770.41%
DELL240628C001200002024-06-14 3:32PM EDT2024-06-2815.0015.2016.80+0.65+4.53%21158.30%
DELL240705C001200002024-06-04 12:39PM EDT2024-07-0517.0014.4016.800.00-61457.72%
DELL240712C001200002024-06-14 11:23AM EDT2024-07-1214.9014.4017.90-1.70-10.24%3260.57%
DELL240719C001200002024-06-14 1:37PM EDT2024-07-1916.3015.8018.40-1.10-6.32%699158.08%
DELL240726C001200002024-06-11 10:42AM EDT2024-07-2617.0015.3018.500.00--153.63%
DELL240816C001200002024-06-14 3:56PM EDT2024-08-1618.9018.5019.50-0.30-1.56%20174749.40%
DELL241018C001200002024-06-14 1:54PM EDT2024-10-1823.8022.5025.20-0.28-1.16%2632251.31%
DELL241220C001200002024-06-14 3:40PM EDT2024-12-2027.0027.1028.50-0.72-2.60%1953.52%
DELL250117C001200002024-06-13 3:05PM EDT2025-01-1729.5028.4030.400.00-989054.29%
DELL250620C001200002024-06-14 12:59PM EDT2025-06-2033.3334.6037.10-1.72-4.91%214154.87%
DELL260116C001200002024-06-14 1:52PM EDT2026-01-1640.6039.1043.30-1.00-2.40%237052.74%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621P001200002024-06-14 3:57PM EDT2024-06-210.010.050.10-0.09-90.00%3,4352,82549.41%
DELL240628P001200002024-06-14 2:48PM EDT2024-06-280.450.250.40+0.10+28.57%9275,28544.73%
DELL240705P001200002024-06-14 3:35PM EDT2024-07-050.650.600.80+0.10+18.18%491,48343.58%
DELL240712P001200002024-06-14 3:27PM EDT2024-07-121.201.001.25+0.20+20.00%3014843.31%
DELL240719P001200002024-06-14 3:39PM EDT2024-07-191.651.451.65+0.21+14.58%2633,61642.65%
DELL240726P001200002024-06-14 11:48AM EDT2024-07-262.700.603.20+0.80+42.11%617351.27%
DELL240802P001200002024-06-13 11:19AM EDT2024-08-022.351.252.800.00-505044.59%
DELL240816P001200002024-06-14 3:44PM EDT2024-08-163.483.204.00+0.33+10.48%361,47946.44%
DELL241018P001200002024-06-14 3:54PM EDT2024-10-187.547.007.60+0.52+7.41%252,01546.63%
DELL241220P001200002024-06-14 3:10PM EDT2024-12-2010.7810.3010.70+1.22+12.76%142347.30%
DELL250117P001200002024-06-14 11:45AM EDT2025-01-1711.7010.9011.30+1.20+11.43%1641,36045.78%
DELL250620P001200002024-06-13 2:34PM EDT2025-06-2016.0015.3016.20+0.80+5.26%11,23045.20%
DELL260116P001200002024-06-14 1:58PM EDT2026-01-1620.5219.0020.80+1.13+5.83%133143.74%