Singapore markets open in 1 minute

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
132.15 +0.34 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001500002024-06-12 3:00PM EDT2024-06-140.050.000.05-0.03-37.50%522,28874.22%
DELL240621C001500002024-06-12 3:29PM EDT2024-06-210.150.150.20-0.08-34.78%2756,32748.63%
DELL240628C001500002024-06-12 3:57PM EDT2024-06-280.450.300.45-0.04-8.16%2711,35343.51%
DELL240705C001500002024-06-12 3:31PM EDT2024-07-050.600.500.70-0.17-22.08%22448040.65%
DELL240712C001500002024-06-12 3:37PM EDT2024-07-121.000.951.60-0.35-25.93%3032645.97%
DELL240719C001500002024-06-12 3:57PM EDT2024-07-191.501.501.65-0.22-12.79%1,0353,31641.85%
DELL240726C001500002024-06-12 1:17PM EDT2024-07-262.101.802.30-0.19-8.30%71643.45%
DELL240816C001500002024-06-12 3:57PM EDT2024-08-163.353.203.40-0.25-6.94%1,0462,10642.11%
DELL241018C001500002024-06-12 3:50PM EDT2024-10-188.178.308.60-0.53-6.09%6543,98248.55%
DELL250117C001500002024-06-12 3:28PM EDT2025-01-1713.0013.1013.50-1.45-10.03%2232,23749.45%
DELL250620C001500002024-06-12 3:33PM EDT2025-06-2019.6019.9022.00-1.70-7.98%141,07251.94%
DELL260116C001500002024-06-12 2:31PM EDT2026-01-1627.1526.8028.50-0.95-3.38%1636351.66%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001500002024-06-12 3:31PM EDT2024-06-1418.7517.1019.30+1.40+8.07%17828167.19%
DELL240621P001500002024-06-12 3:59PM EDT2024-06-2118.1016.8020.10-0.65-3.47%1001,00051.27%
DELL240628P001500002024-06-12 10:36AM EDT2024-06-2817.9817.2019.30+0.01+0.06%134055.79%
DELL240705P001500002024-06-12 2:33PM EDT2024-07-0518.8817.5019.70+2.48+15.12%68751.49%
DELL240712P001500002024-06-12 11:51AM EDT2024-07-1218.8517.2020.10+1.75+10.23%26149.02%
DELL240719P001500002024-06-12 11:35AM EDT2024-07-1919.6018.8019.50+0.80+4.26%91,08238.70%
DELL240816P001500002024-06-12 1:31PM EDT2024-08-1620.6019.8022.40+0.33+1.63%660646.50%
DELL241018P001500002024-06-12 3:31PM EDT2024-10-1825.0224.2026.60-1.18-4.50%634347.93%
DELL250117P001500002024-06-12 3:28PM EDT2025-01-1728.5727.3030.00+0.77+2.77%166845.26%
DELL250620P001500002024-06-06 1:27PM EDT2025-06-2032.9031.9034.400.00-211543.05%
DELL260116P001500002024-06-05 10:36AM EDT2026-01-1637.9036.9039.200.00-1014141.67%