Singapore markets close in 6 hours 45 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:135.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001350002024-06-12 3:58PM EDT2024-06-140.800.650.85-0.05-5.88%3,0744,94652.44%
DELL240621C001350002024-06-12 3:58PM EDT2024-06-211.831.751.85-0.22-10.73%2,4795,55438.23%
DELL240628C001350002024-06-12 3:48PM EDT2024-06-282.952.853.10-0.25-7.81%41785240.55%
DELL240705C001350002024-06-12 2:37PM EDT2024-07-053.683.603.80-0.52-12.38%12046139.25%
DELL240712C001350002024-06-12 1:31PM EDT2024-07-124.804.105.30-0.20-4.00%6615644.43%
DELL240719C001350002024-06-12 3:56PM EDT2024-07-195.495.305.60-0.19-3.35%3953,15341.82%
DELL240726C001350002024-06-12 3:02PM EDT2024-07-266.004.606.20-0.82-12.02%197641.65%
DELL240816C001350002024-06-12 3:58PM EDT2024-08-167.927.808.00-0.18-2.22%4552,53442.40%
DELL241018C001350002024-06-12 3:47PM EDT2024-10-1813.3013.5013.80-1.14-7.89%3701,67348.85%
DELL250117C001350002024-06-12 2:01PM EDT2025-01-1719.3518.2019.10+0.20+1.04%211,24550.42%
DELL250620C001350002024-06-12 3:17PM EDT2025-06-2025.4025.4026.90-0.75-2.87%2545752.10%
DELL260116C001350002024-06-12 3:37PM EDT2026-01-1632.2330.8033.50-0.77-2.33%141,69150.99%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001350002024-06-12 3:34PM EDT2024-06-144.643.404.00+0.50+12.08%511,44451.17%
DELL240621P001350002024-06-12 3:49PM EDT2024-06-215.004.704.90+0.06+1.21%895,95236.43%
DELL240628P001350002024-06-12 2:34PM EDT2024-06-286.045.106.20+0.56+10.22%3034539.71%
DELL240705P001350002024-06-12 12:42PM EDT2024-07-056.505.008.40-0.20-2.99%91,26050.07%
DELL240712P001350002024-06-12 11:21AM EDT2024-07-127.705.307.80-0.10-1.28%412339.82%
DELL240719P001350002024-06-12 2:42PM EDT2024-07-197.897.707.90-0.21-2.59%2081,82736.46%
DELL240726P001350002024-06-11 12:02PM EDT2024-07-269.007.3010.00-0.13-1.42%21545.01%
DELL240816P001350002024-06-12 1:50PM EDT2024-08-1610.1010.0010.30-0.40-3.81%791,57438.39%
DELL241018P001350002024-06-12 2:37PM EDT2024-10-1814.7014.6014.90-0.30-2.00%1171,60942.14%
DELL250117P001350002024-06-12 3:28PM EDT2025-01-1719.0018.5020.40+0.64+3.49%831,49645.76%
DELL250620P001350002024-06-11 10:47AM EDT2025-06-2022.8023.3025.500.00-118444.77%
DELL260116P001350002024-06-11 2:00PM EDT2026-01-1628.8927.9028.80+0.76+2.70%13340.87%