Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.78-2.81 (-2.26%)
At close: 04:00PM EST
119.78 -2.00 (-1.64%)
Pre-market: 06:44AM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240308C001150002024-03-04 3:35PM EST2024-03-087.720.000.000.00-26700.00%
DELL240315C001150002024-03-04 3:48PM EST2024-03-158.300.000.000.00-11500.00%
DELL240322C001150002024-03-04 1:27PM EST2024-03-2210.800.000.000.00-2700.00%
DELL240328C001150002024-03-04 3:56PM EST2024-03-289.300.000.000.00-13100.00%
DELL240405C001150002024-03-04 9:45AM EST2024-04-0511.100.000.000.00-5000.00%
DELL240412C001150002024-03-04 11:14AM EST2024-04-1212.550.000.000.00-1000.00%
DELL240419C001150002024-03-04 1:14PM EST2024-04-1913.400.000.000.00-4200.00%
DELL240621C001150002024-03-04 2:58PM EST2024-06-2116.630.000.000.00-2000.00%
DELL240719C001150002024-03-04 3:37PM EST2024-07-1917.100.000.000.00-200.00%
DELL241018C001150002024-03-04 3:47PM EST2024-10-1820.800.000.000.00-300.00%
DELL250117C001150002024-03-04 3:51PM EST2025-01-1723.300.000.000.00-3700.00%
DELL260116C001150002024-03-04 12:49PM EST2026-01-1634.250.000.000.00-1300.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240308P001150002024-03-04 3:59PM EST2024-03-080.520.000.000.00-889012.50%
DELL240315P001150002024-03-04 3:54PM EST2024-03-151.050.000.000.00-5,57806.25%
DELL240322P001150002024-03-04 3:53PM EST2024-03-221.750.000.000.00-13006.25%
DELL240328P001150002024-03-04 2:41PM EST2024-03-281.900.000.000.00-2406.25%
DELL240405P001150002024-03-04 2:33PM EST2024-04-052.200.000.000.00-2406.25%
DELL240412P001150002024-03-04 2:16PM EST2024-04-122.400.000.000.00-303.13%
DELL240419P001150002024-03-04 3:56PM EST2024-04-193.290.000.000.00-23103.13%
DELL240621P001150002024-03-04 2:08PM EST2024-06-216.900.000.000.00-1403.13%
DELL240719P001150002024-03-04 10:40AM EST2024-07-197.400.000.000.00-1703.13%
DELL241018P001150002024-03-04 3:33PM EST2024-10-1810.560.000.000.00-501.56%
DELL250117P001150002024-03-04 10:33AM EST2025-01-1712.300.000.000.00-2101.56%