Australia Markets open in 3 hrs 30 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
47.60 -1.34 (-2.74%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000425002022-08-11 11:26AM EDT2022-08-195.255.055.40+2.08+65.62%51,5280.00%
DELL220916C000425002022-08-10 9:58AM EDT2022-09-164.755.805.95+1.20+33.80%51290.00%
DELL221021C000425002022-08-09 9:30AM EDT2022-10-214.106.356.600.00-41,03523.54%
DELL221216C000425002022-08-01 9:58AM EDT2022-12-165.507.307.550.00-116332.50%
DELL230120C000425002022-08-10 9:44AM EDT2023-01-206.707.457.80+1.10+19.64%517231.35%
DELL240119C000425002022-07-15 10:26AM EDT2024-01-197.2010.2011.100.00--51434.46%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000425002022-08-11 2:00PM EDT2022-08-190.040.040.05-0.24-85.71%71,633103.91%
DELL220916P000425002022-08-11 1:14PM EDT2022-09-160.570.610.65-0.59-50.86%838052.15%
DELL221021P000425002022-08-11 12:58PM EDT2022-10-211.131.161.25-0.67-37.22%152,94046.78%
DELL221216P000425002022-08-10 1:33PM EDT2022-12-162.131.952.14-0.67-23.93%824644.68%
DELL230120P000425002022-08-11 1:55PM EDT2023-01-202.442.372.51-1.11-31.27%1371,67142.94%
DELL240119P000425002022-08-03 1:00PM EDT2024-01-195.904.755.200.00-232537.18%