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:35.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617C000350002022-05-27 9:44AM EDT2022-06-1715.3014.3514.80+5.91+62.94%113291.60%
DELL220715C000350002022-05-25 3:58PM EDT2022-07-1514.7514.3015.10+5.64+61.91%505153.13%
DELL221021C000350002022-05-20 10:44AM EDT2022-10-217.2614.5515.450.00-5549.37%
DELL221216C000350002021-12-07 12:16PM EDT2022-12-1623.5021.7025.800.00-10128.10%
DELL230120C000350002022-05-27 2:35PM EDT2023-01-2015.0415.2515.85+4.24+39.26%22543.99%
DELL240119C000350002022-05-27 3:10PM EDT2024-01-1916.8015.7517.30+8.67+106.64%42437.54%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617P000350002022-05-27 3:57PM EDT2022-06-170.020.020.03-0.33-94.29%3151,35864.06%
DELL220715P000350002022-05-27 1:32PM EDT2022-07-150.240.020.34-0.29-54.72%318357.62%
DELL221021P000350002022-05-27 3:10PM EDT2022-10-210.600.460.72-1.46-70.87%133546.63%
DELL221216P000350002022-05-24 11:47AM EDT2022-12-162.690.701.310.00-1264748.19%
DELL230120P000350002022-05-27 11:30AM EDT2023-01-201.280.841.94-0.97-43.11%251851.69%
DELL240119P000350002022-05-24 11:08AM EDT2024-01-194.401.532.970.00-1839.12%