Australia markets close in 5 hours 8 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.46+1.58 (+4.40%)
At close: 04:00PM EDT
37.47 +0.01 (+0.03%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000500002022-09-28 10:33AM EDT2022-10-210.020.000.060.00-51,40561.72%
DELL221216C000500002022-09-29 9:30AM EDT2022-12-160.100.030.190.00-166640.72%
DELL230120C000500002022-10-04 3:34PM EDT2023-01-200.210.210.22+0.03+16.67%101,36434.57%
DELL230317C000500002022-09-20 11:41AM EDT2023-03-170.500.430.530.00-12534.96%
DELL230421C000500002022-10-03 3:04PM EDT2023-04-210.540.640.790.00-98335.77%
DELL240119C000500002022-09-22 3:14PM EDT2024-01-191.921.892.290.00-262934.72%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000500002022-10-04 9:41AM EDT2022-10-2113.6812.5513.40-0.67-4.67%2516102.93%
DELL221216P000500002022-09-23 11:38AM EDT2022-12-1614.8512.7512.950.00-195948.93%
DELL230120P000500002022-10-04 9:30AM EDT2023-01-2014.2012.7513.30-0.23-1.59%52,32148.00%
DELL230421P000500002022-09-15 3:03PM EDT2023-04-2112.8013.1013.500.00--138.16%
DELL240119P000500002022-10-03 3:05PM EDT2024-01-1915.2014.0014.250.00-360130.70%
DELL250117P000500002022-09-30 11:30AM EDT2025-01-1716.9014.9515.550.00-1129.70%