Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.48+1.33 (+2.33%)
At close: 04:00PM EST
58.65 +0.17 (+0.29%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000850002021-12-03 9:33AM EST2021-12-170.020.010.04+0.01+100.00%255178.13%
DELL220121C000850002021-12-03 2:29PM EST2022-01-210.070.040.10+0.04+133.33%41,04550.20%
DELL220414C000850002021-12-03 2:26PM EST2022-04-140.180.130.21+0.02+12.50%391,24434.57%
DELL220617C000850002021-12-03 3:56PM EST2022-06-170.340.250.43+0.06+21.43%1044232.72%
DELL220715C000850002021-12-03 12:39PM EST2022-07-150.400.350.45+0.09+29.03%603930.91%
DELL221216C000850002021-12-03 12:47PM EST2022-12-160.910.731.17+0.26+40.00%816030.23%
DELL230120C000850002021-12-03 1:04PM EST2023-01-201.220.851.35+0.46+60.53%4623530.15%
DELL240119C000850002021-12-01 3:35PM EST2024-01-192.001.243.700.00-4731.34%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000850002021-11-16 2:28PM EST2021-12-1728.4825.7528.600.00-200134.86%
DELL220121P000850002021-11-11 11:16AM EST2022-01-2128.5025.7528.000.00-2362.89%
DELL220414P000850002021-11-10 12:00PM EST2022-04-1428.6026.1028.550.00-1160.79%
DELL220617P000850002021-10-14 11:33AM EST2022-06-172.9427.6531.200.00-5056.74%
DELL220715P000850002021-11-24 2:37PM EST2022-07-1528.1026.8528.000.00--1342.16%
DELL221216P000850002021-11-01 9:58AM EST2022-12-162.5627.6531.850.00-3052.78%
DELL230120P000850002021-11-15 2:14PM EST2023-01-2029.6027.3528.800.00-3335.80%
DELL240119P000850002021-10-11 11:42AM EST2024-01-198.8029.0533.000.00-1040.48%