Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.88+1.19 (+1.16%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015C001100002021-09-24 3:47PM EDT2021-10-150.580.440.56+0.02+3.57%3174,04124.66%
DELL211119C001100002021-09-24 3:59PM EDT2021-11-191.711.581.800.00-8121,00824.93%
DELL211217C001100002021-09-24 3:44PM EDT2021-12-173.153.003.40+0.05+1.61%997,48429.19%
DELL220121C001100002021-09-24 3:46PM EDT2022-01-214.123.904.25+0.18+4.57%214,61128.28%
DELL220414C001100002021-09-23 2:05PM EDT2022-04-146.406.206.550.00-410729.33%
DELL220617C001100002021-09-15 3:11PM EDT2022-06-175.907.758.150.00-12730.12%
DELL221216C001100002021-09-17 12:47PM EDT2022-12-169.5810.2511.150.00-4929.75%
DELL230120C001100002021-09-24 2:36PM EDT2023-01-2011.8010.5011.65+2.22+23.17%321629.70%
DELL240119C001100002021-09-20 12:01AM EDT2024-01-1913.3813.9017.500.00--331.71%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015P001100002021-09-23 10:11AM EDT2021-10-157.706.507.150.00-203031.30%
DELL211217P001100002021-08-30 11:20AM EDT2021-12-1714.908.959.600.00-101829.63%
DELL220121P001100002021-09-24 3:06PM EDT2022-01-2110.109.7510.35-3.58-26.17%334428.21%
DELL220617P001100002021-09-23 1:18PM EDT2022-06-1713.8013.6014.200.00-1529.94%
DELL221216P001100002021-08-25 5:33PM EDT2022-12-1621.0016.0516.950.00-21429.08%
DELL230120P001100002021-08-25 5:33PM EDT2023-01-2016.7015.9017.350.00-7528.85%