Australia markets open in 5 hours 30 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.83-0.69 (-1.60%)
As of 12:30PM EST. Market open.
In the money
Show:ListStraddle
Strike:37.50
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000375002022-11-28 2:15PM EST2022-12-166.435.655.750.00-282258.20%
DELL230120C000375002022-11-29 3:16PM EST2023-01-206.806.256.400.00-585250.05%
DELL230317C000375002022-11-29 1:22PM EST2023-03-177.677.157.300.00-1935747.22%
DELL230421C000375002022-11-21 12:00PM EST2023-04-215.957.607.800.00-31,04946.70%
DELL240119C000375002022-11-22 2:54PM EST2024-01-1910.709.9510.300.00-194943.30%
DELL250117C000375002022-11-23 1:16PM EST2025-01-1712.9911.4512.250.00-11840.53%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000375002022-11-30 12:11PM EST2022-12-160.120.120.13+0.01+9.09%633,05843.16%
DELL230120P000375002022-11-30 11:57AM EST2023-01-200.580.600.65+0.04+7.41%2698640.48%
DELL230317P000375002022-11-30 10:34AM EST2023-03-171.421.451.52+0.21+17.36%1652741.09%
DELL230421P000375002022-11-30 11:32AM EST2023-04-211.811.831.92+0.16+9.70%21,14940.41%
DELL230721P000375002022-11-23 1:44PM EST2023-07-212.372.572.690.00--138.40%
DELL240119P000375002022-10-28 11:33AM EST2024-01-195.233.303.600.00-20034.66%
DELL250117P000375002022-11-15 9:52AM EST2025-01-175.725.355.700.00-1234.96%