Australia markets close in 3 hours 27 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.91+0.16 (+0.27%)
At close: 04:00PM EST
59.35 +0.44 (+0.75%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000600002021-12-07 3:41PM EST2021-12-170.800.720.90-0.05-5.88%30517,31235.06%
DELL220121C000600002021-12-07 3:48PM EST2022-01-212.052.002.14-0.19-8.48%8,29011,48931.84%
DELL220414C000600002021-12-07 1:05PM EST2022-04-144.103.854.15-0.05-1.20%1729633.33%
DELL220617C000600002021-12-03 1:49PM EST2022-06-174.454.655.050.00-144632.50%
DELL220715C000600002021-12-03 9:53AM EST2022-07-154.704.755.400.00-11832.28%
DELL221216C000600002021-12-07 12:24PM EST2022-12-166.956.306.95+1.55+28.70%23231.29%
DELL230120C000600002021-12-06 2:10PM EST2023-01-207.106.457.150.00-228430.73%
DELL240119C000600002021-11-30 2:51PM EST2024-01-197.607.8510.350.00-103031.81%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000600002021-12-07 3:41PM EST2021-12-171.791.752.61-0.23-11.39%2970551.42%
DELL220121P000600002021-12-07 3:47PM EST2022-01-213.002.923.15-0.65-17.81%43830.86%
DELL220414P000600002021-12-01 1:50PM EST2022-04-146.204.905.250.00-14417733.42%
DELL220617P000600002021-11-17 9:30AM EST2022-06-177.155.656.200.00-121332.86%
DELL220715P000600002021-11-23 11:46AM EST2022-07-158.955.856.550.00--332.62%
DELL221216P000600002021-10-08 9:16AM EST2022-12-161.187.2011.750.00-31047.10%
DELL230120P000600002021-12-07 2:29PM EST2023-01-208.337.658.60-1.00-10.72%101032.20%
DELL240119P000600002021-12-03 1:16PM EST2024-01-1911.309.2512.100.00-2233.81%