Singapore markets open in 1 hour 6 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.81+0.17 (+0.13%)
At close: 04:04PM EDT
132.21 +0.40 (+0.30%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001400002024-06-12 3:59PM EDT2024-06-140.200.150.20-0.03-13.04%1,9935,45446.68%
DELL240621C001400002024-06-12 3:59PM EDT2024-06-210.700.700.75-0.20-22.22%2,30210,82437.65%
DELL240628C001400002024-06-12 3:55PM EDT2024-06-281.501.451.60-0.25-14.29%7461,42939.14%
DELL240705C001400002024-06-12 3:59PM EDT2024-07-052.102.002.45-0.30-12.50%15468940.45%
DELL240712C001400002024-06-12 3:22PM EDT2024-07-122.852.654.10-0.55-16.18%13270247.47%
DELL240719C001400002024-06-12 3:53PM EDT2024-07-193.603.503.80-0.31-7.93%1,1145,78640.98%
DELL240726C001400002024-06-12 3:43PM EDT2024-07-264.004.004.40-1.00-20.00%324941.14%
DELL240816C001400002024-06-12 3:44PM EDT2024-08-165.805.906.10-0.50-7.94%2102,33441.91%
DELL241018C001400002024-06-12 3:47PM EDT2024-10-1811.6011.5011.80-0.37-3.09%2181,65748.43%
DELL250117C001400002024-06-12 3:55PM EDT2025-01-1716.6016.0017.00-0.40-2.35%811,30749.82%
DELL250620C001400002024-06-12 3:54PM EDT2025-06-2023.3023.3024.00-2.40-9.34%232,14750.76%
DELL260116C001400002024-06-12 9:57AM EDT2026-01-1630.7930.2033.00-0.81-2.56%212,28552.80%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001400002024-06-12 3:31PM EDT2024-06-148.767.709.00+0.86+10.89%1576370.65%
DELL240621P001400002024-06-12 3:28PM EDT2024-06-219.338.309.20+0.53+6.02%1082,88142.07%
DELL240628P001400002024-06-12 2:38PM EDT2024-06-289.408.3010.30+1.40+17.50%3425344.58%
DELL240705P001400002024-06-12 11:27AM EDT2024-07-0510.008.7011.10-0.29-2.82%10015044.34%
DELL240712P001400002024-06-10 11:50AM EDT2024-07-129.479.6011.900.00-12944.75%
DELL240719P001400002024-06-12 3:54PM EDT2024-07-1911.1010.9011.20+1.30+13.27%451,61835.89%
DELL240816P001400002024-06-12 1:02PM EDT2024-08-1613.4013.1013.60-0.10-0.74%2781738.72%
DELL241018P001400002024-06-12 3:31PM EDT2024-10-1818.2317.6017.90+0.41+2.30%2362,66541.73%
DELL250117P001400002024-06-11 3:18PM EDT2025-01-1721.5021.3022.30+0.10+0.47%162642.76%
DELL250620P001400002024-06-10 10:23AM EDT2025-06-2027.0026.2028.700.00-327644.85%
DELL260116P001400002024-06-11 12:14PM EDT2026-01-1631.7030.7032.400.00-1429941.50%