Australia markets close in 4 hours 4 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.91+0.16 (+0.27%)
At close: 04:00PM EST
59.35 +0.44 (+0.75%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C001000002021-11-01 12:45PM EST2021-12-1713.000.000.000.00-2050.00%
DELL220121C001000002021-11-01 1:05PM EST2022-01-2113.500.000.000.00-3025.00%
DELL220414C001000002021-11-01 1:39PM EST2022-04-1415.400.000.000.00-30025.00%
DELL220617C001000002021-10-29 8:45AM EST2022-06-1716.790.000.000.00-1012.50%
DELL221216C001000002021-10-25 12:20PM EST2022-12-1621.290.000.000.00-1012.50%
DELL230120C001000002021-10-29 8:51AM EST2023-01-2020.400.000.000.00-1012.50%
DELL240119C001000002021-11-01 11:43AM EST2024-01-1926.000.000.000.00-106.25%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P001000002021-11-01 1:50PM EST2021-12-171.540.000.000.00-62900.00%
DELL220121P001000002021-11-01 11:48AM EST2022-01-212.250.000.000.00-10000.00%
DELL220414P001000002021-11-01 12:27PM EST2022-04-144.240.000.000.00-100.00%
DELL220617P001000002021-10-28 12:37PM EST2022-06-176.050.000.000.00-100.00%
DELL221216P001000002021-10-25 12:20PM EST2022-12-168.500.000.000.00-100.00%
DELL230120P001000002021-10-29 11:33AM EST2023-01-209.050.000.000.00-500.00%