Australia markets open in 6 hours 39 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.31+1.09 (+2.93%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:37.50
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230324C000375002023-03-20 11:24AM EDT2023-03-241.451.401.58+0.72+98.63%129558.50%
DELL230331C000375002023-03-20 11:01AM EDT2023-03-311.751.641.72+0.80+84.21%342346.48%
DELL230421C000375002023-03-20 9:41AM EDT2023-04-212.152.212.29+0.67+45.27%381,15540.87%
DELL230519C000375002023-03-20 10:31AM EDT2023-05-192.732.622.67+0.59+27.57%651236.28%
DELL230721C000375002023-03-20 11:31AM EDT2023-07-213.803.653.85+0.75+24.59%6726438.99%
DELL231020C000375002023-03-14 2:27PM EDT2023-10-203.854.504.700.00-55537.01%
DELL240119C000375002023-03-13 10:00AM EDT2024-01-193.505.155.400.00-16736.16%
DELL250117C000375002023-03-07 11:59AM EDT2025-01-177.506.707.950.00-173437.17%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230324P000375002023-03-20 12:02PM EDT2023-03-240.350.330.37-0.69-66.35%142539.65%
DELL230331P000375002023-03-17 3:49PM EDT2023-03-311.270.560.630.00-151635.84%
DELL230421P000375002023-03-20 12:04PM EDT2023-04-211.031.001.10-0.81-44.02%11,65532.32%
DELL230519P000375002023-03-20 11:17AM EDT2023-05-191.681.641.67-0.49-22.58%3233.18%
DELL230721P000375002023-03-20 12:01PM EDT2023-07-212.442.492.52-0.54-18.12%3153533.03%
DELL231020P000375002023-03-17 2:57PM EDT2023-10-203.853.153.400.00-3216232.76%
DELL240119P000375002023-03-17 3:44PM EDT2024-01-194.703.954.050.00-4489732.23%
DELL250117P000375002023-02-06 11:48AM EDT2025-01-174.905.205.550.00-25129.24%