Singapore markets close in 4 hours 19 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.77+2.42 (+2.68%)
At close: 04:00PM EST
94.10 +1.33 (+1.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240301C001000002024-02-26 3:59PM EST2024-03-011.851.801.90+0.55+42.31%758803114.06%
DELL240308C001000002024-02-26 3:57PM EST2024-03-082.182.052.20+0.68+45.33%1695373.76%
DELL240315C001000002024-02-26 3:58PM EST2024-03-152.402.302.45+0.70+41.18%1,04276361.11%
DELL240322C001000002024-02-26 11:58AM EST2024-03-223.482.553.10+1.66+91.21%13357.01%
DELL240328C001000002024-02-26 3:46PM EST2024-03-283.002.202.95+1.19+65.75%44252.47%
DELL240405C001000002024-02-26 12:44PM EST2024-04-054.20--+4.20---0.00%
DELL240419C001000002024-02-26 3:59PM EST2024-04-193.603.503.60+0.80+28.57%7791,62745.07%
DELL240621C001000002024-02-26 3:11PM EST2024-06-216.406.006.20+1.40+28.00%15353843.37%
DELL240719C001000002024-02-26 3:53PM EST2024-07-196.806.606.80+1.25+22.52%1656241.54%
DELL241018C001000002024-02-26 3:45PM EST2024-10-189.809.309.50+2.00+25.64%202141.66%
DELL250117C001000002024-02-26 3:33PM EST2025-01-1712.0011.7012.50+1.80+17.65%6351,32043.95%
DELL260116C001000002024-02-26 11:58AM EST2026-01-1619.2018.0019.30+2.78+16.93%2910443.65%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240301P001000002024-02-26 2:45PM EST2024-03-018.95--+8.95---0.00%
DELL240308P001000002024-02-26 11:35AM EST2024-03-088.70--+8.70---0.00%
DELL240315P001000002024-02-26 11:09AM EST2024-03-158.809.209.50-9.50-51.91%51057.59%
DELL240322P001000002024-02-26 3:50PM EST2024-03-229.30--+9.30---0.00%
DELL240419P001000002024-02-26 1:05PM EST2024-04-199.409.9010.30-7.70-45.03%10141.05%
DELL240621P001000002024-02-26 12:54PM EST2024-06-2111.4011.9012.20-6.40-35.96%128237.35%
DELL250117P001000002024-02-26 3:47PM EST2025-01-1715.9015.9016.30-2.21-12.20%1089434.16%