UK markets open in 3 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
108.40 +1.77 (+1.66%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322C001050002024-03-18 3:58PM EDT2024-03-223.403.303.50-0.80-19.05%3051,46556.59%
DELL240328C001050002024-03-18 1:16PM EDT2024-03-283.903.904.10-1.50-27.78%306946.09%
DELL240405C001050002024-03-18 12:03PM EDT2024-04-054.304.504.80-1.34-23.76%2112341.94%
DELL240412C001050002024-03-18 9:59AM EDT2024-04-124.505.105.30-1.78-28.34%2840.19%
DELL240419C001050002024-03-18 3:59PM EDT2024-04-195.805.605.90-0.40-6.45%10247840.37%
DELL240426C001050002024-03-18 12:42PM EDT2024-04-266.005.906.20-0.50-7.69%51338.76%
DELL240517C001050002024-03-18 3:58PM EDT2024-05-177.157.007.30-0.74-9.38%2065737.73%
DELL240621C001050002024-03-18 3:37PM EDT2024-06-2110.6110.3010.50-0.75-6.60%2252,54344.96%
DELL240719C001050002024-03-18 3:57PM EDT2024-07-1911.3411.2012.10-0.46-3.90%3099646.11%
DELL240816C001050002024-03-18 3:46PM EDT2024-08-1612.0011.9012.20-1.30-9.77%71441.98%
DELL241018C001050002024-03-15 11:32AM EDT2024-10-1816.0014.6014.900.00-11543.73%
DELL250117C001050002024-03-18 10:38AM EDT2025-01-1717.6417.2018.80-0.93-5.01%253946.92%
DELL250620C001050002024-03-14 2:05PM EDT2025-06-2021.7020.9021.700.00--644.54%
DELL260116C001050002024-03-18 10:04AM EDT2026-01-1624.9024.8026.00-2.10-7.78%28044.71%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322P001050002024-03-18 3:59PM EDT2024-03-221.651.601.75-0.20-10.81%34822754.39%
DELL240328P001050002024-03-18 3:58PM EDT2024-03-282.252.102.25+0.16+7.66%9423842.87%
DELL240405P001050002024-03-18 3:48PM EDT2024-04-052.752.602.80+0.43+18.53%10818237.94%
DELL240412P001050002024-03-18 10:13AM EDT2024-04-123.253.003.30+0.25+8.33%53836.79%
DELL240419P001050002024-03-18 3:17PM EDT2024-04-193.503.503.70-0.11-3.05%691,40535.77%
DELL240426P001050002024-03-18 1:49PM EDT2024-04-264.004.004.20+0.24+6.38%732736.06%
DELL240517P001050002024-03-18 3:08PM EDT2024-05-174.864.905.10-0.04-0.82%1643834.39%
DELL240621P001050002024-03-18 2:12PM EDT2024-06-217.707.707.90+0.50+6.94%1558340.43%
DELL240719P001050002024-03-15 1:28PM EDT2024-07-197.908.208.400.00-629137.59%
DELL240816P001050002024-03-18 1:27PM EDT2024-08-169.008.809.10+0.10+1.12%52036.53%
DELL241018P001050002024-03-18 1:29PM EDT2024-10-1811.0010.7011.00+0.10+0.92%106136.63%
DELL250117P001050002024-03-15 1:18PM EDT2025-01-1712.4412.6013.000.00-1115035.94%
DELL250620P001050002024-03-14 3:09PM EDT2025-06-2016.0015.1016.300.00--1036.40%