Canada markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.10+1.71 (+1.39%)
At close: 04:00PM EDT
125.50 +0.40 (+0.32%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL240510C001600002024-04-24 1:56PM EDT2024-05-100.100.000.050.00-21675.78%
DELL240517C001600002024-05-03 12:54PM EDT2024-05-170.030.000.05-0.02-40.00%1386151.56%
DELL240524C001600002024-04-29 11:48AM EDT2024-05-240.250.050.250.00-1652.73%
DELL240531C001600002024-05-03 3:57PM EDT2024-05-311.080.501.15+0.13+13.68%81163.14%
DELL240621C001600002024-05-03 3:44PM EDT2024-06-211.681.501.70+0.08+5.00%4968056.32%
DELL240719C001600002024-05-02 3:08PM EDT2024-07-192.601.202.60+0.20+8.33%130652.04%
DELL240816C001600002024-05-02 12:25PM EDT2024-08-162.903.103.400.00-198748.85%
DELL241018C001600002024-05-03 2:09PM EDT2024-10-186.906.106.40+1.70+32.69%817449.75%
DELL250117C001600002024-05-03 3:54PM EDT2025-01-179.708.9010.00+1.80+22.78%168149.60%
DELL250620C001600002024-04-29 1:02PM EDT2025-06-2015.3014.2016.800.00-11850.06%
DELL260116C001600002024-05-02 9:37AM EDT2026-01-1618.3019.5022.500.00-13751.56%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL240621P001600002024-04-10 9:53AM EDT2024-06-2136.6034.3037.200.00-21162.92%
DELL250117P001600002024-04-30 10:01AM EDT2025-01-1740.1038.9041.100.00-404039.50%
DELL250620P001600002024-05-03 3:29PM EDT2025-06-2043.2041.1045.60-6.90-13.77%101040.70%