Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.40+0.96 (+0.96%)
At close: 4:00PM EDT
100.41 -0.99 (-0.98%)
Pre-market: 05:44AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210917C001000002021-09-16 3:59PM EDT2021-09-171.600.000.000.00-54300.00%
DELL211015C001000002021-09-16 3:16PM EDT2021-10-153.710.000.000.00-6,51700.00%
DELL211217C001000002021-09-16 3:45PM EDT2021-12-176.850.000.000.00-5500.00%
DELL220121C001000002021-09-16 3:41PM EDT2022-01-217.400.000.000.00-1900.00%
DELL220414C001000002021-09-15 2:34PM EDT2022-04-148.740.000.000.00-200.00%
DELL220617C001000002021-09-15 12:59PM EDT2022-06-179.820.000.000.00-400.00%
DELL221216C001000002021-09-14 9:30AM EDT2022-12-1613.570.000.000.00-100.00%
DELL230120C001000002021-09-14 12:40PM EDT2023-01-2012.500.000.000.00-200.00%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210917P001000002021-09-16 3:35PM EDT2021-09-170.170.000.000.00-19006.25%
DELL211015P001000002021-09-16 3:38PM EDT2021-10-152.400.000.000.00-20901.56%
DELL211217P001000002021-09-16 2:10PM EDT2021-12-175.500.000.000.00-1,10900.78%
DELL220121P001000002021-09-15 3:06PM EDT2022-01-216.200.000.000.00-1000.78%
DELL220414P001000002021-09-15 3:14PM EDT2022-04-147.900.000.000.00-100.39%
DELL220617P001000002021-08-25 5:33PM EDT2022-06-1712.960.000.000.00-200.39%
DELL221216P001000002021-09-02 12:17PM EDT2022-12-1612.150.000.000.00-100.39%
DELL230120P001000002021-08-25 5:33PM EDT2023-01-2012.700.000.000.00-400.39%