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:160.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621C001600002024-06-14 3:40PM EDT2024-06-210.090.050.10+0.02+28.57%513,97762.89%
DELL240628C001600002024-06-14 3:39PM EDT2024-06-280.240.200.30-0.06-20.00%7339452.25%
DELL240705C001600002024-06-14 10:49AM EDT2024-07-050.500.400.500.00-68748.68%
DELL240712C001600002024-06-14 9:30AM EDT2024-07-120.760.602.55-0.14-15.56%143657.06%
DELL240719C001600002024-06-14 3:48PM EDT2024-07-191.151.051.20+0.01+0.88%2536,56646.80%
DELL240726C001600002024-06-14 1:40PM EDT2024-07-261.200.902.50-0.30-20.00%12154.19%
DELL240816C001600002024-06-14 3:58PM EDT2024-08-162.652.603.20-0.15-5.36%1572,01848.40%
DELL241018C001600002024-06-14 2:51PM EDT2024-10-187.107.508.20-0.35-4.70%561,23851.43%
DELL241220C001600002024-06-14 11:48AM EDT2024-12-2010.4310.1012.60-0.62-5.61%93651.54%
DELL250117C001600002024-06-14 3:28PM EDT2025-01-1712.2012.1012.80-0.10-0.81%1102,66650.83%
DELL250620C001600002024-06-14 3:53PM EDT2025-06-2019.1518.9020.50+0.35+1.86%81,04852.36%
DELL260116C001600002024-06-13 1:00PM EDT2026-01-1626.2025.6027.700.00-4824352.06%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621P001600002024-06-13 2:21PM EDT2024-06-2126.9023.8026.80+1.90+7.60%31878.71%
DELL240628P001600002024-06-12 9:34AM EDT2024-06-2826.3023.8026.700.00-1751.47%
DELL240705P001600002024-06-10 1:33PM EDT2024-07-0527.4023.9025.700.00-21052.39%
DELL240712P001600002024-06-12 9:49AM EDT2024-07-1228.7724.7026.800.00-2759.38%
DELL240719P001600002024-06-13 3:13PM EDT2024-07-1924.4024.1026.000.00-1247844.21%
DELL240816P001600002024-06-14 9:51AM EDT2024-08-1627.6025.3027.900.00-251746.47%
DELL241018P001600002024-06-14 10:31AM EDT2024-10-1830.5629.4031.20+0.56+1.87%223245.57%
DELL241220P001600002024-06-11 9:46AM EDT2024-12-2035.6333.2034.100.00--10645.39%
DELL250117P001600002024-06-12 2:58PM EDT2025-01-1735.3032.1034.600.00-885143.63%
DELL250620P001600002024-06-14 12:22PM EDT2025-06-2040.0036.8041.00+0.33+0.83%813445.50%
DELL260116P001600002024-05-31 10:31AM EDT2026-01-1645.5842.0045.400.00-3642.86%