Australia markets open in 4 hours 22 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.33-0.74 (-1.72%)
As of 01:38PM EST. Market open.
In the money
Show:ListStraddle
Strike:37.50
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000375002022-12-06 11:00AM EST2022-12-164.954.955.05-1.10-18.18%1081953.71%
DELL230120C000375002022-12-05 12:59PM EST2023-01-206.155.455.600.00-584643.75%
DELL230317C000375002022-12-06 11:00AM EST2023-03-176.456.406.55-1.22-15.91%3035743.34%
DELL230421C000375002022-12-05 1:36PM EST2023-04-217.606.857.050.00-11,05043.24%
DELL240119C000375002022-11-22 2:54PM EST2024-01-1910.709.359.700.00-194941.99%
DELL250117C000375002022-12-01 2:49PM EST2025-01-1713.6010.9511.550.00-11839.05%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000375002022-12-06 12:34PM EST2022-12-160.070.070.11+0.06+600.00%82,85548.24%
DELL230120P000375002022-12-06 10:34AM EST2023-01-200.550.540.59+0.19+52.78%291,02539.31%
DELL230317P000375002022-12-06 1:06PM EST2023-03-171.451.431.53+0.10+7.41%1552640.70%
DELL230421P000375002022-12-06 10:41AM EST2023-04-211.881.841.91+0.23+13.94%461,14439.65%
DELL230721P000375002022-11-23 1:44PM EST2023-07-212.372.632.840.00--138.98%
DELL240119P000375002022-10-28 11:33AM EST2024-01-195.233.303.600.00-20033.96%
DELL250117P000375002022-12-02 9:31AM EST2025-01-175.005.505.900.00-4635.32%