UK markets close in 4 hours 55 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.63-0.37 (-0.35%)
At close: 04:00PM EDT
107.17 +0.54 (+0.51%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322C001000002024-03-18 11:57AM EDT2024-03-226.306.308.10-1.95-23.64%89062.01%
DELL240328C001000002024-03-15 1:04PM EDT2024-03-288.857.507.800.00-108051.93%
DELL240405C001000002024-03-18 9:53AM EDT2024-04-056.807.008.30-4.05-37.33%422945.63%
DELL240412C001000002024-03-13 3:09PM EDT2024-04-1211.508.408.700.00--143.16%
DELL240419C001000002024-03-18 1:08PM EDT2024-04-198.708.909.10-1.58-15.37%211,58241.96%
DELL240426C001000002024-03-18 10:01AM EDT2024-04-268.509.0010.50-6.70-44.08%1149.55%
DELL240517C001000002024-03-18 11:12AM EDT2024-05-179.668.9010.30-2.44-20.17%101838.65%
DELL240621C001000002024-03-18 3:10PM EDT2024-06-2113.3611.6014.10-0.84-5.92%15981649.85%
DELL240719C001000002024-03-18 1:32PM EDT2024-07-1913.9013.9014.20-0.50-3.47%1258944.24%
DELL240816C001000002024-03-18 1:30PM EDT2024-08-1614.8014.5014.90-1.30-8.07%3742.68%
DELL241018C001000002024-03-18 3:38PM EDT2024-10-1817.5017.2017.50-0.50-2.78%3521744.37%
DELL250117C001000002024-03-18 1:07PM EDT2025-01-1719.4019.2020.30-1.83-8.62%31,11844.84%
DELL250620C001000002024-03-18 1:47PM EDT2025-06-2024.4423.2025.30+24.44-1147.79%
DELL260116C001000002024-03-18 11:01AM EDT2026-01-1627.7026.7028.70-1.90-6.42%1314945.98%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322P001000002024-03-18 3:58PM EDT2024-03-220.420.400.45-0.13-23.64%55485456.25%
DELL240328P001000002024-03-18 3:08PM EDT2024-03-280.720.700.85-0.08-10.00%37926745.46%
DELL240405P001000002024-03-18 11:10AM EDT2024-04-051.321.051.20+0.32+32.00%611339.14%
DELL240412P001000002024-03-18 3:12PM EDT2024-04-121.401.401.55-0.10-6.67%210037.35%
DELL240419P001000002024-03-18 3:07PM EDT2024-04-191.741.751.90-0.06-3.33%13499536.50%
DELL240426P001000002024-03-18 3:25PM EDT2024-04-262.161.602.40+0.11+5.37%1533737.42%
DELL240517P001000002024-03-18 3:08PM EDT2024-05-172.952.953.20+0.10+3.51%2718635.56%
DELL240621P001000002024-03-18 2:12PM EDT2024-06-215.505.505.70+0.20+3.77%12052341.05%
DELL240719P001000002024-03-18 3:18PM EDT2024-07-196.006.006.20+0.20+3.45%1278638.28%
DELL240816P001000002024-03-15 2:01PM EDT2024-08-166.326.606.800.00-1536.91%
DELL241018P001000002024-03-15 12:20PM EDT2024-10-188.408.408.700.00-479337.27%
DELL250117P001000002024-03-18 3:39PM EDT2025-01-1710.2410.2010.70+0.08+0.79%1141336.72%
DELL250620P001000002024-03-13 1:27PM EDT2025-06-2011.9212.7013.400.00--1,98335.97%
DELL260116P001000002024-03-18 2:42PM EDT2026-01-1615.7015.1017.30+2.53+19.21%19037.06%