Australia Markets open in 3 hrs 42 mins

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.94+1.11 (+2.32%)
At close: 04:00PM EDT
48.94 0.00 (0.00%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000350002022-07-18 9:30AM EDT2022-08-198.7112.4512.800.00--00.00%
DELL220916C000350002022-08-09 12:37PM EDT2022-09-169.8512.6012.900.00-130.00%
DELL221021C000350002022-08-10 10:17AM EDT2022-10-2112.0012.9013.25+1.35+12.68%270.00%
DELL221216C000350002022-07-18 12:20PM EDT2022-12-1610.0413.2513.650.00-1110.00%
DELL230120C000350002022-08-03 10:36AM EDT2023-01-2010.1513.3013.800.00-6550.00%
DELL240119C000350002022-07-25 11:02AM EDT2024-01-1911.8714.9015.950.00-12734.74%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000350002022-08-04 3:33PM EDT2022-08-190.080.000.030.00-175187.50%
DELL220916P000350002022-08-05 1:23PM EDT2022-09-160.180.030.130.00-13961.52%
DELL221021P000350002022-08-03 1:39PM EDT2022-10-210.510.260.300.00-16753.42%
DELL221216P000350002022-08-10 2:07PM EDT2022-12-160.680.640.73-0.17-20.00%242850.34%
DELL230120P000350002022-08-10 1:35PM EDT2023-01-200.870.651.02-0.12-12.12%293649.29%
DELL240119P000350002022-07-29 1:44PM EDT2024-01-192.952.392.800.00--1340.22%