Australia Markets open in 3 hrs 41 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
48.94 0.00 (0.00%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000450002022-08-11 10:32AM EDT2022-08-193.302.662.89+2.21+202.75%212,0480.00%
DELL220916C000450002022-08-11 9:52AM EDT2022-09-164.243.854.00+2.18+105.82%133318.46%
DELL221021C000450002022-08-11 1:05PM EDT2022-10-214.654.454.75+1.85+66.07%161,57828.52%
DELL221216C000450002022-08-03 3:41PM EDT2022-12-163.705.505.750.00-1528331.81%
DELL230120C000450002022-08-10 9:31AM EDT2023-01-204.455.956.20-0.45-9.18%160932.06%
DELL240119C000450002022-08-11 1:38PM EDT2024-01-199.359.009.30+1.85+24.67%165732.20%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000450002022-08-11 1:21PM EDT2022-08-190.120.150.19-0.84-87.50%2621,84392.38%
DELL220916P000450002022-08-11 1:24PM EDT2022-09-161.071.151.21-1.06-49.77%191,49250.44%
DELL221021P000450002022-08-11 12:41PM EDT2022-10-211.851.821.99-0.97-34.40%1491,36845.95%
DELL221216P000450002022-08-10 3:22PM EDT2022-12-162.952.742.96-1.15-28.05%1441643.41%
DELL230120P000450002022-08-11 1:30PM EDT2023-01-203.253.153.35-0.88-21.31%1251,24741.61%
DELL240119P000450002022-08-05 9:47AM EDT2024-01-196.955.706.050.00-335935.46%