UK markets close in 4 hours 56 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:90.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322C000900002024-03-15 12:37PM EDT2024-03-2218.1015.1017.500.00-2129139.65%
DELL240328C000900002024-03-13 10:25AM EDT2024-03-2821.0016.8017.100.00-12768.07%
DELL240405C000900002024-03-11 10:09AM EDT2024-04-0525.8015.1017.300.00-41861.04%
DELL240419C000900002024-03-18 3:10PM EDT2024-04-1917.7217.4017.70-0.58-3.17%3183950.20%
DELL240517C000900002024-03-18 10:52AM EDT2024-05-1718.4017.8018.80+1.00+5.75%2349.44%
DELL240621C000900002024-03-18 10:29AM EDT2024-06-2120.0319.9020.20-0.81-3.89%266248.71%
DELL240719C000900002024-03-18 11:44AM EDT2024-07-1920.4019.7021.70-2.90-12.45%250850.92%
DELL240816C000900002024-03-11 9:43AM EDT2024-08-1627.3021.1022.200.00-1248.31%
DELL241018C000900002024-03-18 9:37AM EDT2024-10-1822.5322.9024.20-1.97-8.04%24148.26%
DELL250117C000900002024-03-18 9:36AM EDT2025-01-1725.4824.1026.90-1.72-6.32%148648.84%
DELL250620C000900002024-03-14 9:54AM EDT2025-06-2032.0028.6030.000.00--647.55%
DELL260116C000900002024-03-14 10:58AM EDT2026-01-1632.6031.8034.000.00-913047.62%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322P000900002024-03-15 12:47PM EDT2024-03-220.050.000.100.00-23176.95%
DELL240328P000900002024-03-18 11:38AM EDT2024-03-280.090.050.15+0.01+12.50%71,20254.30%
DELL240405P000900002024-03-14 3:58PM EDT2024-04-050.250.050.850.00-203555.03%
DELL240412P000900002024-03-12 12:06PM EDT2024-04-120.190.200.300.00-1242.43%
DELL240419P000900002024-03-18 2:01PM EDT2024-04-190.360.300.40-0.04-10.00%222140.09%
DELL240426P000900002024-03-18 12:33PM EDT2024-04-260.520.450.60+0.02+4.00%113540.23%
DELL240517P000900002024-03-18 11:28AM EDT2024-05-171.000.850.95+0.05+5.26%5937.04%
DELL240621P000900002024-03-18 1:05PM EDT2024-06-212.602.452.60+0.34+15.04%26951542.32%
DELL240719P000900002024-03-18 10:22AM EDT2024-07-192.902.803.10+0.27+10.27%416540.15%
DELL240816P000900002024-03-15 1:50PM EDT2024-08-163.233.303.500.00--538.29%
DELL241018P000900002024-03-18 9:32AM EDT2024-10-185.104.805.00+0.40+8.51%38938.34%
DELL250117P000900002024-03-15 2:42PM EDT2025-01-176.306.306.700.00-214737.68%
DELL260116P000900002024-03-08 2:49PM EDT2026-01-169.7310.6011.500.00-27343735.56%