Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.97-1.40 (-1.18%)
As of 10:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419C000800002024-04-18 3:13PM EDT2024-04-1938.5634.7037.00+0.72+1.90%9607290.63%
DELL240503C000800002024-04-12 10:54AM EDT2024-05-0339.1634.7035.900.00-120.00%
DELL240517C000800002024-04-11 11:41AM EDT2024-05-1743.9735.5037.900.00--195.61%
DELL240621C000800002024-04-10 9:54AM EDT2024-06-2146.2036.0038.300.00-231470.53%
DELL240719C000800002024-04-18 2:48PM EDT2024-07-1938.2035.1039.000.00-125566.42%
DELL240816C000800002024-04-12 3:22PM EDT2024-08-1639.9136.9037.600.00-21242.92%
DELL241018C000800002024-03-01 10:38AM EDT2024-10-1845.8836.7037.800.00-2337.00%
DELL250117C000800002024-04-18 2:17PM EDT2025-01-1742.6039.8042.400.00-2062554.79%
DELL250620C000800002024-04-15 2:53PM EDT2025-06-2046.0041.8043.800.00-141848.44%
DELL260116C000800002024-04-05 10:06AM EDT2026-01-1655.8545.2047.400.00-113048.79%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419P000800002024-04-18 2:09PM EDT2024-04-190.050.000.050.00-61,944284.38%
DELL240517P000800002024-04-05 9:32AM EDT2024-05-170.100.000.250.00-1265.23%
DELL240524P000800002024-04-10 1:55PM EDT2024-05-240.310.000.350.00--261.62%
DELL240621P000800002024-04-18 12:49PM EDT2024-06-210.460.050.600.00-160151.47%
DELL240719P000800002024-04-04 9:50AM EDT2024-07-190.360.600.700.00-116150.22%
DELL240816P000800002024-04-03 12:03PM EDT2024-08-160.470.951.050.00-613448.44%
DELL241018P000800002024-04-18 12:13PM EDT2024-10-181.751.902.050.00-255747.25%
DELL250117P000800002024-04-18 11:04AM EDT2025-01-172.853.103.300.00-1099645.20%
DELL250620P000800002024-04-15 12:06PM EDT2025-06-204.405.006.800.00-12735748.38%
DELL260116P000800002024-04-18 1:33PM EDT2026-01-166.856.908.300.00-245543.51%