Australia markets open in 7 hours 37 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.67-1.26 (-1.83%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231006C000500002023-09-18 9:47AM EDT2023-10-0618.9817.7018.000.00-22106.64%
DELL231020C000500002023-09-20 3:08PM EDT2023-10-2020.0417.7018.100.00-249572.17%
DELL231117C000500002023-09-19 9:41AM EDT2023-11-1720.2617.8018.800.00-4562.11%
DELL240119C000500002023-09-26 3:21PM EDT2024-01-1920.2518.7019.300.00-2062152.25%
DELL240419C000500002023-09-01 3:52PM EDT2024-04-1920.3019.7020.000.00-21448.00%
DELL240621C000500002023-09-20 12:59PM EDT2024-06-2122.7720.4020.600.00-18746.22%
DELL250117C000500002023-09-21 11:48AM EDT2025-01-1723.2422.3022.800.00-147045.24%
DELL260116C000500002023-09-12 3:18PM EDT2026-01-1627.2525.0025.500.00--5043.24%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230929P000500002023-09-05 9:37AM EDT2023-09-290.100.000.050.00-139143.75%
DELL231006P000500002023-09-11 3:21PM EDT2023-10-060.050.000.200.00-1195.90%
DELL231020P000500002023-09-15 3:23PM EDT2023-10-200.060.000.100.00-12,74055.47%
DELL240119P000500002023-09-27 10:54AM EDT2024-01-190.500.500.60+0.05+11.11%253341.21%
DELL240216P000500002023-09-15 12:49PM EDT2024-02-160.610.700.850.00--140.75%
DELL240419P000500002023-08-24 10:30AM EDT2024-04-193.000.901.050.00-2236.18%
DELL240621P000500002023-09-26 2:27PM EDT2024-06-211.601.701.800.00-2011038.04%
DELL250117P000500002023-09-18 12:17PM EDT2025-01-172.803.103.300.00-16636236.53%
DELL260116P000500002023-09-15 12:20PM EDT2026-01-164.634.905.400.00--335.07%