Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.94+2.26 (+2.02%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240328C000950002024-03-28 12:58PM EDT2024-03-2819.0018.8019.00+6.80+55.74%168166.41%
DELL240405C000950002024-03-21 11:07AM EDT2024-04-0519.5418.9019.100.00-12155.47%
DELL240412C000950002024-03-28 11:23AM EDT2024-04-1219.4019.0019.30-5.90-23.32%7051.37%
DELL240419C000950002024-03-28 1:11PM EDT2024-04-1919.3119.2019.50+2.51+14.94%21,74953.32%
DELL240517C000950002024-03-27 3:21PM EDT2024-05-1717.3019.5019.900.00-32341.53%
DELL240621C000950002024-03-28 11:51AM EDT2024-06-2122.2021.6022.00+2.20+11.00%1283748.36%
DELL240719C000950002024-03-26 2:16PM EDT2024-07-1924.7522.4023.000.00-113547.66%
DELL240816C000950002024-03-20 1:18PM EDT2024-08-1618.5523.1023.400.00-2644.65%
DELL241018C000950002024-03-21 12:19PM EDT2024-10-1826.6625.4025.800.00-12146.42%
DELL250117C000950002024-03-26 10:15AM EDT2025-01-1730.3027.8028.400.00-125946.56%
DELL260116C000950002024-03-27 9:41AM EDT2026-01-1635.9535.3036.000.00-353246.19%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240328P000950002024-03-25 10:55AM EDT2024-03-280.020.000.050.00-1057146.88%
DELL240405P000950002024-03-28 11:39AM EDT2024-04-050.050.000.05-0.48-90.57%47553.91%
DELL240412P000950002024-03-15 3:17PM EDT2024-04-120.560.000.250.00-7753.22%
DELL240419P000950002024-03-27 2:59PM EDT2024-04-190.100.050.15-0.07-41.18%289240.23%
DELL240426P000950002024-03-27 3:07PM EDT2024-04-260.280.050.500.00-23045.41%
DELL240517P000950002024-03-28 11:33AM EDT2024-05-170.480.450.55-0.22-31.43%516635.67%
DELL240621P000950002024-03-28 10:32AM EDT2024-06-212.152.052.20-0.42-16.34%21,08542.33%
DELL240719P000950002024-03-27 11:37AM EDT2024-07-193.002.502.600.00-710539.27%
DELL240816P000950002024-03-28 11:52AM EDT2024-08-163.103.003.20-0.49-13.65%127538.38%
DELL241018P000950002024-03-26 2:45PM EDT2024-10-184.404.604.800.00-175238.54%
DELL250117P000950002024-03-28 12:44PM EDT2025-01-176.556.406.70+0.48+7.91%220438.15%
DELL250620P000950002024-03-25 9:46AM EDT2025-06-209.309.009.400.00-152737.64%
DELL260116P000950002024-03-21 3:49PM EDT2026-01-1611.2811.5012.100.00-23136.47%