Australia markets open in 51 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.57+1.39 (+2.47%)
At close: 4:00PM EST
57.70 +0.13 (+0.23%)
After hours: 04:46PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000750002021-11-29 1:18PM EST2021-12-170.060.040.06+0.01+20.00%2229054.69%
DELL220121C000750002021-11-29 2:38PM EST2022-01-210.100.010.12-0.04-28.57%1516437.31%
DELL220414C000750002021-11-24 2:04PM EST2022-04-140.450.400.56-0.25-35.71%15132.52%
DELL220617C000750002021-11-24 11:42AM EST2022-06-170.890.510.880.00-93130.45%
DELL220715C000750002021-11-29 3:11PM EST2022-07-150.870.651.01+0.04+4.82%1529.74%
DELL221216C000750002021-11-24 11:18AM EST2022-12-161.971.541.940.00-1628.76%
DELL230120C000750002021-11-29 3:06PM EST2023-01-201.921.632.13+0.43+28.86%1516628.54%
DELL240119C000750002021-11-22 1:48PM EST2024-01-193.453.005.250.00-1131.46%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000750002021-10-28 8:35AM EST2021-12-170.0617.4521.000.00-270125.44%
DELL220121P000750002021-11-17 3:07PM EST2022-01-2119.4316.3518.350.00-2012059.52%
DELL220414P000750002021-11-03 8:30AM EST2022-04-1420.1516.7519.200.00-6646.48%
DELL220617P000750002021-11-16 9:30AM EST2022-06-1719.0517.9518.350.00-201130.88%
DELL221216P000750002021-11-19 12:52PM EST2022-12-1621.2018.6019.850.00-1131.42%
DELL230120P000750002021-10-28 2:36PM EST2023-01-202.9019.3022.850.00-1043.81%