Singapore markets open in 40 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:165.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001650002024-06-12 9:37AM EDT2024-06-140.040.000.05+0.01+33.33%4283120.31%
DELL240621C001650002024-06-12 12:57PM EDT2024-06-210.080.050.10-0.02-20.00%403,64565.23%
DELL240628C001650002024-06-12 12:35PM EDT2024-06-280.080.050.15-0.02-20.00%222850.98%
DELL240705C001650002024-06-12 12:12PM EDT2024-07-050.220.100.35-0.03-12.00%30754252.44%
DELL240712C001650002024-06-12 3:06PM EDT2024-07-120.300.250.80-0.16-34.78%32654.88%
DELL240719C001650002024-06-12 3:27PM EDT2024-07-190.480.400.55-0.07-12.73%2441,52545.36%
DELL240816C001650002024-06-12 3:36PM EDT2024-08-161.301.301.40-0.20-13.33%812,12743.13%
DELL241018C001650002024-06-12 12:47PM EDT2024-10-184.904.905.70-0.34-6.49%2591,12350.35%
DELL250117C001650002024-06-12 12:42PM EDT2025-01-179.709.209.70-0.80-7.62%464149.59%
DELL250620C001650002024-06-12 2:30PM EDT2025-06-2015.8014.0017.60-1.00-5.95%1117853.40%
DELL260116C001650002024-06-11 9:44AM EDT2026-01-1623.2722.5023.600.00-122650.94%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001650002024-06-10 1:18PM EDT2024-06-1432.1032.5035.400.00-25210.06%
DELL240621P001650002024-06-12 1:57PM EDT2024-06-2132.7031.4034.60+0.17+0.52%4523116.16%
DELL240628P001650002024-06-12 1:45PM EDT2024-06-2833.1031.7034.40+0.60+1.85%21283.52%
DELL240705P001650002024-06-10 1:18PM EDT2024-07-0533.7032.1035.20+1.70+5.31%1255.42%
DELL240712P001650002024-06-05 1:14PM EDT2024-07-1227.7431.2033.800.00-3351.59%
DELL240719P001650002024-06-12 1:48PM EDT2024-07-1933.3531.6035.10+0.82+2.52%136262.65%
DELL240816P001650002024-06-10 2:28PM EDT2024-08-1633.8831.5034.400.00-1560341.46%
DELL241018P001650002024-06-06 3:34PM EDT2024-10-1835.9834.6037.900.00-158646.47%
DELL250117P001650002024-06-12 3:28PM EDT2025-01-1739.6238.3041.00-2.13-5.10%116644.51%
DELL250620P001650002024-06-11 11:03AM EDT2025-06-2043.0042.8045.100.00-16542.44%
DELL260116P001650002024-06-05 2:25PM EDT2026-01-1647.2047.1049.300.00-102640.48%