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:95.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621C000950002024-06-13 12:54PM EDT2024-06-2139.7939.6040.700.00-1816137.11%
DELL240628C000950002024-06-03 11:17AM EDT2024-06-2838.0039.5041.600.00-11116.11%
DELL240705C000950002024-06-10 9:45AM EDT2024-07-0536.6039.0041.200.00--071.29%
DELL240719C000950002024-06-14 11:07AM EDT2024-07-1938.8539.0042.10-5.54-12.48%113471.78%
DELL240816C000950002024-06-13 2:12PM EDT2024-08-1641.3940.1042.700.00-61965.99%
DELL241018C000950002024-06-13 9:32AM EDT2024-10-1841.0042.3044.400.00-13960.56%
DELL250117C000950002024-06-13 3:18PM EDT2025-01-1746.3045.4046.600.00-426357.57%
DELL250620C000950002024-06-03 1:07PM EDT2025-06-2050.0049.4050.400.00-52155.34%
DELL260116C000950002024-06-14 3:11PM EDT2026-01-1653.5854.0055.70+1.68+3.24%353254.91%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621P000950002024-06-13 12:44PM EDT2024-06-210.270.000.150.00-51,664121.88%
DELL240628P000950002024-06-14 12:57PM EDT2024-06-280.050.000.10-0.20-80.00%17178.52%
DELL240705P000950002024-05-31 1:55PM EDT2024-07-050.250.000.300.00-5973.63%
DELL240712P000950002024-06-03 10:35AM EDT2024-07-120.300.000.700.00-1173.14%
DELL240719P000950002024-06-14 2:59PM EDT2024-07-190.100.050.150.00-2835853.22%
DELL240726P000950002024-06-11 11:52AM EDT2024-07-260.360.000.350.00--652.73%
DELL240816P000950002024-06-13 10:19AM EDT2024-08-160.350.200.500.00-1012951.76%
DELL241018P000950002024-06-14 3:20PM EDT2024-10-181.621.501.65+0.31+23.66%1224848.44%
DELL241220P000950002024-06-14 1:26PM EDT2024-12-203.433.003.20+0.59+20.77%11348.52%
DELL250117P000950002024-06-14 1:01PM EDT2025-01-173.803.403.70+0.60+18.75%351,36047.64%
DELL250620P000950002024-06-14 12:47PM EDT2025-06-206.806.106.80+0.70+11.48%72,04646.38%
DELL260116P000950002024-06-14 3:06PM EDT2026-01-169.809.3010.20-0.20-2.00%4614144.85%