Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.18-1.12 (-1.95%)
At close: 1:00PM EST
56.30 +0.12 (+0.21%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000300002021-08-25 4:33PM EST2021-12-1731.2571.8575.850.00-170.00%
DELL220121C000300002021-08-25 4:33PM EST2022-01-2138.0071.9075.850.00-30340.00%
DELL220414C000300002021-11-16 9:51AM EST2022-04-1426.5025.2528.500.00-101273.44%
DELL221216C000300002021-11-17 10:04AM EST2022-12-1626.8524.0029.000.00-1568.34%
DELL230120C000300002021-11-23 11:53AM EST2023-01-2024.8025.8527.450.00-3449.81%
DELL240119C000300002021-11-24 9:37AM EST2024-01-1927.5526.5028.950.00-12047.53%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220121P000300002021-08-25 4:33PM EST2022-01-210.150.002.100.00-12142129.20%
DELL220617P000300002021-11-09 9:30AM EST2022-06-170.300.000.800.00--153.52%
DELL221216P000300002021-10-19 11:20AM EST2022-12-160.260.005.000.00-9065.30%
DELL230120P000300002021-11-22 2:26PM EST2023-01-200.680.331.670.00-1154.30%
DELL240119P000300002021-11-08 3:59PM EST2024-01-191.821.132.450.00--145.42%