Australia markets open in 42 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.29+0.42 (+0.40%)
At close: 4:00PM EDT
105.15 -0.14 (-0.13%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015C000500002021-09-28 11:24AM EDT2021-10-1554.8553.5057.70+5.10+10.25%324176.56%
DELL211217C000500002021-09-01 10:55AM EDT2021-12-1747.5053.5557.150.00-24065.63%
DELL220121C000500002021-09-20 10:11AM EDT2022-01-2149.0553.3057.700.00-153465.23%
DELL220617C000500002021-09-24 12:04PM EDT2022-06-1754.0053.5057.450.00-4470.51%
DELL221216C000500002021-08-25 5:33PM EDT2022-12-1655.2552.0056.950.00-3650.44%
DELL230120C000500002021-09-24 1:40PM EDT2023-01-2054.3353.5058.500.00-24058.79%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000500002021-08-25 5:33PM EDT2021-12-170.200.000.070.00-29561.72%
DELL220121P000500002021-08-25 5:33PM EDT2022-01-210.230.000.200.00-123858.59%
DELL220414P000500002021-08-27 2:36PM EDT2022-04-140.310.000.750.00--154.88%
DELL220617P000500002021-09-22 10:30AM EDT2022-06-170.270.100.470.00-89149.73%
DELL221216P000500002021-08-31 10:38AM EDT2022-12-160.870.241.610.00-3710950.10%
DELL230120P000500002021-08-25 5:33PM EDT2023-01-200.510.404.300.00-304553.49%