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:67.50
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617C000675002022-05-27 12:31PM EDT2022-06-170.030.000.04-0.05-62.50%11,52053.52%
DELL220715C000675002022-03-25 1:57PM EDT2022-07-150.300.000.280.00-107253.52%
DELL221021C000675002022-04-20 2:50PM EDT2022-10-210.390.000.300.00-3531.35%
DELL221216C000675002022-03-22 1:55PM EDT2022-12-161.100.220.590.00-1431.37%
DELL230120C000675002022-04-06 3:28PM EDT2023-01-200.480.110.870.00-5532.28%
DELL240119C000675002022-05-27 2:13PM EDT2024-01-192.042.093.50-4.96-70.86%1033.90%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617P000675002022-03-21 12:18PM EDT2022-06-1715.4517.9018.800.00-161190.14%
DELL220715P000675002022-02-15 1:49PM EDT2022-07-159.5017.4018.550.00-51865.04%
DELL221021P000675002022-04-26 10:03AM EDT2022-10-2120.4522.9024.700.00-2288.98%
DELL221216P000675002021-10-26 9:52AM EDT2022-12-161.660.000.000.00-1100.00%
DELL230120P000675002021-10-26 9:52AM EDT2023-01-201.910.000.000.00-1100.00%
DELL240119P000675002021-12-22 3:42PM EDT2024-01-1917.9416.0017.700.00--60.00%