Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.40+0.96 (+0.96%)
At close: 4:00PM EDT
100.41 -0.99 (-0.98%)
Pre-market: 05:44AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210917C000800002021-09-15 2:48PM EDT2021-09-1720.450.000.000.00-800.00%
DELL211015C000800002021-09-15 12:35PM EDT2021-10-1519.650.000.000.00-200.00%
DELL211217C000800002021-09-13 10:14AM EDT2021-12-1720.850.000.000.00-200.00%
DELL220121C000800002021-09-03 3:59PM EDT2022-01-2120.050.000.000.00-1000.00%
DELL220414C000800002021-09-03 12:24PM EDT2022-04-1420.100.000.000.00-100.00%
DELL220617C000800002021-08-24 3:55PM EDT2022-06-1723.980.000.000.00-100.00%
DELL221216C000800002021-08-25 5:33PM EDT2022-12-1625.950.000.000.00-2500.00%
DELL230120C000800002021-09-01 1:31PM EDT2023-01-2024.410.000.000.00-100.00%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210917P000800002021-09-10 3:25PM EDT2021-09-170.010.000.000.00-39050.00%
DELL211015P000800002021-09-15 2:39PM EDT2021-10-150.080.000.000.00-1025.00%
DELL211217P000800002021-09-13 2:46PM EDT2021-12-171.050.000.000.00-1012.50%
DELL220121P000800002021-09-15 2:40PM EDT2022-01-211.380.000.000.00-106.25%
DELL220414P000800002021-08-27 2:25PM EDT2022-04-142.540.000.000.00--06.25%
DELL220617P000800002021-09-13 12:47PM EDT2022-06-172.410.000.000.00-1206.25%
DELL221216P000800002021-09-09 2:15PM EDT2022-12-164.970.000.000.00-306.25%
DELL230120P000800002021-08-25 5:33PM EDT2023-01-204.250.000.000.00-306.25%