Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.58+5.65 (+12.86%)
At close: 04:00PM EDT
49.59 +0.01 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617C000300002022-05-25 3:58PM EDT2022-06-1719.7219.3019.90+6.33+47.27%505085.94%
DELL220715C000300002022-05-27 3:37PM EDT2022-07-1519.6318.7521.25+5.43+38.24%3293.85%
DELL221216C000300002022-03-17 3:18PM EDT2022-12-1620.7516.8517.550.00-2100.00%
DELL230120C000300002022-05-26 10:02AM EDT2023-01-2014.6519.7520.700.00-12555.49%
DELL240119C000300002022-05-24 11:25AM EDT2024-01-1912.8020.0021.000.00-164737.66%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617P000300002022-05-27 2:07PM EDT2022-06-170.010.000.01-0.13-92.86%437875.00%
DELL220715P000300002022-05-27 9:35AM EDT2022-07-150.070.000.33-0.15-68.18%77577.34%
DELL221021P000300002022-05-23 11:30AM EDT2022-10-211.220.020.600.00-22050.59%
DELL221216P000300002022-05-27 12:05PM EDT2022-12-160.550.280.55-0.31-36.05%162249.22%
DELL230120P000300002022-05-20 3:19PM EDT2023-01-201.850.451.300.00-38539751.56%
DELL240119P000300002022-05-26 11:19AM EDT2024-01-192.220.691.910.00-102341.87%