UK markets open in 2 hours 20 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:80.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322C000800002024-03-13 11:11AM EDT2024-03-2231.4525.0028.000.00-15235.84%
DELL240328C000800002024-03-14 11:04AM EDT2024-03-2825.8026.1027.300.00-11580.86%
DELL240405C000800002024-03-05 2:27PM EDT2024-04-0534.9825.2027.200.00-1288.18%
DELL240412C000800002024-03-12 10:46AM EDT2024-04-1236.9026.2028.300.00-1076.37%
DELL240419C000800002024-03-18 3:26PM EDT2024-04-1927.5025.5027.30-9.61-25.90%499368.75%
DELL240621C000800002024-03-18 9:48AM EDT2024-06-2126.6528.2028.50-2.13-7.40%333551.90%
DELL240719C000800002024-03-14 1:40PM EDT2024-07-1928.3027.9030.200.00-1426551.20%
DELL241018C000800002024-03-01 10:38AM EDT2024-10-1845.8830.4031.600.00-2351.81%
DELL250117C000800002024-03-18 3:44PM EDT2025-01-1732.5031.6034.60+0.70+2.20%163554.64%
DELL260116C000800002024-03-18 11:11AM EDT2026-01-1637.6037.6039.20+0.60+1.62%2712747.80%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322P000800002024-03-14 12:52PM EDT2024-03-220.030.000.050.00-140111.72%
DELL240328P000800002024-03-18 9:37AM EDT2024-03-280.050.000.25-0.08-61.54%16088.28%
DELL240405P000800002024-03-15 11:14AM EDT2024-04-050.090.000.350.00-11469.63%
DELL240419P000800002024-03-18 3:03PM EDT2024-04-190.070.050.10-0.03-30.00%41,51247.66%
DELL240621P000800002024-03-18 10:32AM EDT2024-06-210.950.901.05+0.10+11.76%351444.82%
DELL240719P000800002024-03-05 12:02PM EDT2024-07-190.800.601.250.00-3616041.41%
DELL240816P000800002024-03-18 11:53AM EDT2024-08-161.591.451.55+1.59-2039.86%
DELL241018P000800002024-03-14 11:40AM EDT2024-10-182.482.402.600.00-253539.84%
DELL250117P000800002024-03-18 10:19AM EDT2025-01-173.753.503.90+0.07+1.90%189139.09%
DELL260116P000800002024-03-18 9:30AM EDT2026-01-167.407.107.90+0.40+5.71%1011136.74%