Australia markets close in 6 hours 6 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.15+1.45 (+2.60%)
At close: 04:00PM EST
57.10 -0.05 (-0.09%)
After hours: 05:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000800002021-12-02 2:13PM EST2021-12-170.010.000.16-0.01-50.00%333878.13%
DELL220121C000800002021-12-01 3:55PM EST2022-01-210.050.010.200.00-23250.98%
DELL220414C000800002021-11-26 12:02PM EST2022-04-140.310.010.420.00-128936.57%
DELL220617C000800002021-12-01 11:52AM EST2022-06-170.400.410.650.00-104133.37%
DELL220715C000800002021-11-30 9:59AM EST2022-07-150.470.300.670.00-202331.47%
DELL221216C000800002021-11-22 1:23PM EST2022-12-161.000.681.360.00-101529.64%
DELL230120C000800002021-11-24 10:26AM EST2023-01-201.201.061.610.00-101429.94%
DELL240119C000800002021-11-26 9:30AM EST2024-01-192.801.064.550.00-2632.83%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000800002021-11-16 2:28PM EST2021-12-1723.5222.0524.200.00-1296.78%
DELL220121P000800002021-11-17 3:07PM EST2022-01-2124.3322.6024.400.00-2012065.77%
DELL220414P000800002021-11-10 12:00PM EST2022-04-1423.6922.2524.450.00-1752.61%
DELL220617P000800002021-10-20 11:05AM EST2022-06-171.5422.6526.450.00-1058.70%
DELL221216P000800002021-10-25 10:36AM EST2022-12-162.9023.1027.150.00-1045.84%
DELL230120P000800002021-10-19 2:12PM EST2023-01-203.5523.4027.100.00-1043.64%