Australia Markets open in 3 hrs

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.94+1.11 (+2.32%)
At close: 04:00PM EDT
47.60 -1.34 (-2.74%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000400002022-08-05 9:49AM EDT2022-08-194.757.557.750.00-12150.00%
DELL220916C000400002022-08-10 1:42PM EDT2022-09-167.508.008.15+1.95+35.14%240.00%
DELL221021C000400002022-08-04 2:42PM EDT2022-10-215.308.458.700.00-44770.00%
DELL221216C000400002022-07-28 1:53PM EDT2022-12-166.958.959.350.00-64429.05%
DELL230120C000400002022-07-26 3:49PM EDT2023-01-206.529.309.650.00-112030.37%
DELL240119C000400002022-08-10 11:16AM EDT2024-01-1911.2511.6512.25-0.05-0.44%122632.76%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000400002022-08-10 2:58PM EDT2022-08-190.040.010.03-0.05-55.56%32728123.44%
DELL220916P000400002022-08-11 10:59AM EDT2022-09-160.270.300.34-0.33-55.00%951,18254.49%
DELL221021P000400002022-08-11 9:57AM EDT2022-10-210.710.720.80-0.38-34.86%375949.10%
DELL221216P000400002022-08-10 2:26PM EDT2022-12-161.451.361.49-0.35-19.44%452445.90%
DELL230120P000400002022-08-11 1:56PM EDT2023-01-201.751.701.83-0.93-34.70%3202,61844.29%
DELL240119P000400002022-08-03 12:03PM EDT2024-01-194.853.904.250.00-565837.92%