Singapore markets close in 5 hours 26 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.02+3.21 (+2.44%)
At close: 04:00PM EDT
135.29 +0.27 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C002000002024-06-13 1:49PM EDT2024-06-140.010.000.05-0.02-66.67%31,174278.13%
DELL240621C002000002024-06-13 9:34AM EDT2024-06-210.040.000.05+0.01+33.33%63,39698.44%
DELL240628C002000002024-06-13 12:29PM EDT2024-06-280.050.000.200.00-532583.98%
DELL240705C002000002024-06-13 3:11PM EDT2024-07-050.050.050.100.00-236966.80%
DELL240712C002000002024-06-13 9:57AM EDT2024-07-120.130.050.20-0.12-48.00%11162.21%
DELL240719C002000002024-06-13 3:55PM EDT2024-07-190.200.150.20+0.09+81.82%384,40758.50%
DELL240816C002000002024-06-13 3:49PM EDT2024-08-160.400.350.50+0.10+33.33%532,78650.49%
DELL241018C002000002024-06-13 3:07PM EDT2024-10-182.202.002.15+0.75+51.72%3293450.20%
DELL241220C002000002024-06-13 11:16AM EDT2024-12-204.504.204.50+0.50+12.50%4450.91%
DELL250117C002000002024-06-13 1:00PM EDT2025-01-174.904.805.10+0.90+22.50%711,54650.12%
DELL250620C002000002024-06-13 3:39PM EDT2025-06-2010.209.5010.60+1.30+14.61%2642850.90%
DELL260116C002000002024-06-13 3:55PM EDT2026-01-1617.2016.6018.30+1.85+12.05%337,94651.57%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621P002000002024-05-31 3:21PM EDT2024-06-2160.6063.3065.800.00-210161.52%
DELL240628P002000002024-05-30 3:27PM EDT2024-06-2836.4062.9065.500.00-140108.11%
DELL240719P002000002024-05-31 9:34AM EDT2024-07-1961.5863.0066.400.00-6085.86%
DELL240816P002000002024-05-31 11:58AM EDT2024-08-1667.5062.9066.400.00-2064.40%
DELL241018P002000002024-05-31 10:51AM EDT2024-10-1868.5063.2066.200.00-3744.19%
DELL250117P002000002024-06-12 10:19AM EDT2025-01-1769.0064.6068.400.00-78244.12%
DELL250620P002000002024-05-30 12:35PM EDT2025-06-2051.2067.0069.800.00-1017137.69%
DELL260116P002000002024-05-30 12:43PM EDT2026-01-1655.6072.0073.700.00-212137.54%