Australia markets open in 3 hours 37 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.54-0.36 (-0.80%)
At close: 04:00PM EST
44.55 +0.01 (+0.02%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000400002022-12-02 3:32PM EST2022-12-164.684.604.75-0.71-13.17%589447.36%
DELL230120C000400002022-12-02 3:56PM EST2023-01-205.205.205.35-0.60-10.34%12,31339.89%
DELL230317C000400002022-12-01 3:46PM EST2023-03-176.756.256.500.00-1055842.41%
DELL230421C000400002022-11-30 9:30AM EST2023-04-216.196.706.950.00-187641.50%
DELL230721C000400002022-11-23 11:37AM EST2023-07-218.207.758.050.00-21241.17%
DELL240119C000400002022-11-23 2:13PM EST2024-01-199.659.359.700.00-218040.54%
DELL250117C000400002022-11-22 11:20AM EST2025-01-1710.6511.2011.850.00-11638.78%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000400002022-12-02 3:52PM EST2022-12-160.130.110.140.00-671,85042.38%
DELL230120P000400002022-12-02 3:58PM EST2023-01-200.630.630.69+0.03+5.00%1361,84137.26%
DELL230317P000400002022-12-02 3:03PM EST2023-03-171.701.661.75+0.18+11.84%2922939.77%
DELL230421P000400002022-12-02 11:00AM EST2023-04-212.192.112.16+0.12+5.80%268238.87%
DELL230721P000400002022-11-23 11:25AM EST2023-07-213.002.943.050.00--5237.50%
DELL240119P000400002022-12-02 1:26PM EST2024-01-194.404.154.50-0.20-4.35%1565936.67%
DELL250117P000400002022-11-25 10:29AM EST2025-01-176.005.856.400.00-12834.90%