Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.93-3.94 (-5.19%)
At close: 04:00PM EST
71.35 -0.58 (-0.81%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231215C000500002023-11-21 11:43AM EST2023-12-1523.7021.7022.700.00-14112.40%
DELL240119C000500002023-12-01 10:21AM EST2024-01-1921.7021.8023.30-4.00-15.56%2561372.46%
DELL240216C000500002023-10-19 11:33AM EST2024-02-1618.5022.1026.100.00-4584.67%
DELL240419C000500002023-11-22 11:21AM EST2024-04-1925.6022.3023.800.00-148450.39%
DELL240621C000500002023-12-01 2:06PM EST2024-06-2123.9022.2025.00-2.94-10.95%258959.68%
DELL250117C000500002023-11-29 11:13AM EST2025-01-1728.2023.3026.600.00-146550.38%
DELL260116C000500002023-11-29 3:24PM EST2026-01-1630.5525.9029.300.00-15146.44%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231215P000500002023-11-30 3:20PM EST2023-12-150.030.000.450.00-115108.40%
DELL240119P000500002023-11-30 3:49PM EST2024-01-190.050.000.200.00-155450.20%
DELL240216P000500002023-11-22 10:27AM EST2024-02-160.230.001.450.00-11460.18%
DELL240419P000500002023-11-24 11:28AM EST2024-04-190.400.150.500.00-23440.67%
DELL240621P000500002023-11-27 9:46AM EST2024-06-210.700.400.700.00-1014936.72%
DELL240719P000500002023-11-16 12:02PM EST2024-07-191.100.501.200.00--340.09%
DELL250117P000500002023-11-22 11:11AM EST2025-01-171.801.551.900.00-146034.86%
DELL260116P000500002023-11-06 11:39AM EST2026-01-164.202.854.200.00-1434.99%