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
101.60 +0.20 (0.20%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210917C001050002021-09-16 3:58PM EDT2021-09-170.030.000.000.00-2,054012.50%
DELL211015C001050002021-09-16 3:58PM EDT2021-10-151.550.000.000.00-1,29103.13%
DELL211217C001050002021-09-16 3:43PM EDT2021-12-174.340.000.000.00-18001.56%
DELL220121C001050002021-09-16 10:36AM EDT2022-01-214.900.000.000.00-1001.56%
DELL220414C001050002021-09-07 1:56PM EDT2022-04-145.060.000.000.00-101.56%
DELL220617C001050002021-09-15 3:50PM EDT2022-06-178.300.000.000.00-1700.78%
DELL221216C001050002021-09-02 9:40AM EDT2022-12-169.600.000.000.00-300.78%
DELL230120C001050002021-09-03 12:53PM EDT2023-01-209.920.000.000.00-100.78%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210917P001050002021-09-16 3:38PM EDT2021-09-173.950.000.000.00-400.00%
DELL211015P001050002021-09-16 3:41PM EDT2021-10-155.180.000.000.00-900.00%
DELL211217P001050002021-09-03 3:12PM EDT2021-12-1710.550.000.000.00-4600.00%
DELL220121P001050002021-09-08 11:31AM EDT2022-01-2112.350.000.000.00-3200.00%
DELL220414P001050002021-09-08 1:41PM EDT2022-04-1414.650.000.000.00--00.00%
DELL220617P001050002021-08-25 5:33PM EDT2022-06-1717.300.000.000.00-100.00%
DELL221216P001050002021-08-25 5:33PM EDT2022-12-1617.150.000.000.00--00.00%
DELL230120P001050002021-09-14 1:02PM EDT2023-01-2016.350.000.000.00-4000.00%