UK markets open in 5 hours 2 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:85.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322C000850002024-03-01 12:31PM EDT2024-03-2233.9020.0022.500.00-212173.24%
DELL240328C000850002024-03-04 4:41PM EDT2024-03-2838.0021.2022.400.00-10375.98%
DELL240405C000850002024-03-07 3:15PM EDT2024-04-0536.4321.8022.200.00-101066.11%
DELL240419C000850002024-03-18 12:34PM EDT2024-04-1921.7022.1022.40-1.06-4.66%246555.96%
DELL240517C000850002024-03-15 10:07AM EDT2024-05-1723.7022.2022.700.00--147.44%
DELL240621C000850002024-03-18 1:51PM EDT2024-06-2124.3023.9024.20+1.00+4.29%367950.70%
DELL240719C000850002024-03-18 12:09PM EDT2024-07-1924.4024.4025.20-3.12-11.34%21,25350.96%
DELL240816C000850002024-03-14 10:52AM EDT2024-08-1625.6024.6025.700.00-182248.72%
DELL241018C000850002024-03-08 10:44AM EDT2024-10-1837.0026.6028.000.00-1150.84%
DELL250117C000850002024-03-14 10:58AM EDT2025-01-1729.0027.8029.800.00-631948.72%
DELL260116C000850002024-03-01 4:25PM EDT2026-01-1649.4934.7037.000.00-9313548.77%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322P000850002024-03-07 2:23PM EDT2024-03-220.070.000.350.00-225120.90%
DELL240328P000850002024-03-14 1:42PM EDT2024-03-280.020.000.400.00-67778.32%
DELL240405P000850002024-02-29 4:31PM EDT2024-04-051.450.000.500.00--260.94%
DELL240412P000850002024-03-04 3:15PM EDT2024-04-120.060.000.200.00-2449.51%
DELL240419P000850002024-03-18 2:10PM EDT2024-04-190.140.100.20-0.06-30.00%937643.75%
DELL240517P000850002024-03-18 11:49AM EDT2024-05-170.470.400.55+0.07+17.50%10639.70%
DELL240621P000850002024-03-18 12:20PM EDT2024-06-211.621.501.70+0.15+10.20%1045643.65%
DELL240719P000850002024-03-18 3:53PM EDT2024-07-191.921.202.00+0.22+12.94%1319440.60%
DELL240816P000850002024-03-18 10:09AM EDT2024-08-162.412.252.40+0.16+7.11%3439.19%
DELL250117P000850002024-03-18 1:41PM EDT2025-01-175.004.805.10+0.09+1.83%5123238.10%
DELL260116P000850002024-03-08 10:54AM EDT2026-01-167.208.809.700.00-183936.36%