Australia markets close in 2 hours 21 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.12+0.81 (+2.11%)
At close: 04:00PM EDT
39.30 +0.18 (+0.46%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230331C000450002023-03-13 3:43PM EDT2023-03-310.060.000.080.00-2158102.34%
DELL230406C000450002023-03-09 11:43AM EDT2023-04-060.050.000.010.00-102741.41%
DELL230414C000450002023-03-29 9:59AM EDT2023-04-140.030.000.040.00-31,36836.13%
DELL230421C000450002023-03-29 9:59AM EDT2023-04-210.030.020.040.00-312,75730.08%
DELL230428C000450002023-03-21 11:32AM EDT2023-04-280.160.000.320.00-2142.58%
DELL230519C000450002023-03-29 1:02PM EDT2023-05-190.130.120.18+0.05+62.50%32727.83%
DELL230721C000450002023-03-29 2:01PM EDT2023-07-210.670.740.79+0.15+28.85%881,65129.96%
DELL231020C000450002023-03-29 3:58PM EDT2023-10-201.571.511.66-0.03-1.87%26131.28%
DELL240119C000450002023-03-28 10:32AM EDT2024-01-191.902.182.440.00-301,05332.06%
DELL250117C000450002023-03-28 3:46PM EDT2025-01-173.904.055.100.00-214034.41%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230421P000450002023-03-23 10:28AM EDT2023-04-216.885.556.100.00-316443.75%
DELL230519P000450002023-03-23 1:24PM EDT2023-05-197.055.207.550.00--362.92%
DELL230721P000450002023-03-03 11:42AM EDT2023-07-215.556.156.800.00-11031.91%
DELL231020P000450002023-03-21 10:15AM EDT2023-10-207.376.957.650.00-1232.35%
DELL240119P000450002023-03-23 11:54AM EDT2024-01-198.087.607.900.00-132028.88%
DELL250117P000450002023-03-23 11:54AM EDT2025-01-179.498.7510.150.00-13130.47%