Australia markets open in 4 hours 8 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time 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:45.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000450002022-12-02 3:58PM EST2022-12-160.900.900.98-0.34-27.42%2272,60135.50%
DELL230120C000450002022-12-02 3:45PM EST2023-01-201.781.781.86-0.46-20.54%112,01332.15%
DELL230317C000450002022-12-02 2:10PM EST2023-03-173.053.203.35-0.58-15.98%1654037.55%
DELL230421C000450002022-12-02 3:46PM EST2023-04-213.753.753.90-0.50-11.76%1819437.51%
DELL230721C000450002022-12-02 11:55AM EST2023-07-215.054.955.20+0.25+5.21%3538.42%
DELL240119C000450002022-12-02 10:35AM EST2024-01-197.056.807.00-0.33-4.47%297738.34%
DELL250117C000450002022-12-02 1:50PM EST2025-01-179.278.659.95+0.32+3.58%111239.61%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000450002022-12-02 2:28PM EST2022-12-161.611.291.37+0.62+62.63%381,33333.40%
DELL230120P000450002022-12-02 2:53PM EST2023-01-202.362.232.29+0.35+17.41%101,34031.69%
DELL230317P000450002022-12-02 3:18PM EST2023-03-173.503.503.65+0.13+3.86%408135.89%
DELL230421P000450002022-12-02 3:06PM EST2023-04-214.054.004.05+0.20+5.19%156034.69%
DELL230721P000450002022-11-23 1:54PM EST2023-07-215.254.955.150.00--434.80%
DELL240119P000450002022-11-23 2:58PM EST2024-01-196.556.356.500.00-637333.22%