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:115.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015C001150002021-09-24 3:44PM EDT2021-10-150.140.120.17-0.01-6.67%2941,83126.76%
DELL211119C001150002021-09-24 2:58PM EDT2021-11-190.720.680.81-0.02-2.70%3351,59824.83%
DELL211217C001150002021-09-24 3:44PM EDT2021-12-171.791.611.90+0.04+2.29%2765828.00%
DELL220121C001150002021-09-24 3:46PM EDT2022-01-212.502.332.60+0.06+2.46%2325927.14%
DELL220414C001150002021-09-21 2:16PM EDT2022-04-143.414.404.800.00-4928.78%
DELL220617C001150002021-08-27 11:00AM EDT2022-06-173.645.906.300.00-2929.54%
DELL221216C001150002021-08-25 5:33PM EDT2022-12-166.237.359.450.00-18329.77%
DELL230120C001150002021-09-21 10:47AM EDT2023-01-207.508.759.650.00-1021129.10%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015P001150002021-09-17 11:10AM EDT2021-10-1513.1010.1012.450.00-155348.41%
DELL211217P001150002021-09-01 10:54AM EDT2021-12-1718.6512.4013.700.00-14532.19%
DELL220121P001150002021-09-24 2:28PM EDT2022-01-2113.6513.1513.70-5.20-27.59%33127.05%
DELL230120P001150002021-08-26 3:36PM EDT2023-01-2021.4718.9020.500.00--1028.56%