Australia Markets open in 9 hrs 29 mins

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.56+1.48 (+3.27%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000500002022-08-08 2:49PM EDT2022-08-190.040.050.080.00-71,04229.88%
DELL220916C000500002022-08-09 2:54PM EDT2022-09-160.510.790.860.00-1250934.72%
DELL221021C000500002022-08-08 1:47PM EDT2022-10-211.031.131.440.00-111,05932.91%
DELL221216C000500002022-08-08 2:01PM EDT2022-12-161.902.312.530.00-181835.14%
DELL230120C000500002022-08-09 10:24AM EDT2023-01-202.172.632.950.00-142834.62%
DELL240119C000500002022-08-09 11:51AM EDT2024-01-195.055.706.100.00-147233.45%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000500002022-08-08 9:30AM EDT2022-08-194.333.354.100.00-523859.96%
DELL220916P000500002022-08-08 9:30AM EDT2022-09-164.764.054.300.00--1234.82%
DELL221021P000500002022-08-05 2:09PM EDT2022-10-215.954.655.050.00--55935.21%
DELL221216P000500002022-07-20 1:08PM EDT2022-12-168.005.505.900.00-189434.55%
DELL230120P000500002022-07-07 2:40PM EDT2023-01-209.047.007.450.00-12,52643.29%
DELL240119P000500002022-08-01 10:38AM EDT2024-01-199.408.209.150.00--60231.75%