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:80.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000800002021-12-02 2:13PM EST2021-12-170.010.010.050.00-333879.30%
DELL220121C000800002021-12-07 11:06AM EST2022-01-210.070.050.10-0.02-22.22%23344.34%
DELL220414C000800002021-12-07 3:55PM EST2022-04-140.310.210.39-0.08-20.51%328834.08%
DELL220617C000800002021-12-06 12:21PM EST2022-06-170.660.490.610.00-33830.96%
DELL220715C000800002021-12-07 1:10PM EST2022-07-150.620.150.98-0.04-6.06%2532.87%
DELL221216C000800002021-12-06 12:54PM EST2022-12-161.541.021.940.00-11431.42%
DELL230120C000800002021-12-07 11:55AM EST2023-01-201.910.912.08+0.71+59.17%101430.81%
DELL240119C000800002021-11-30 10:49AM EST2024-01-192.801.543.900.00-2628.94%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000800002021-11-16 2:28PM EST2021-12-1723.5220.8022.200.00-12123.34%
DELL220121P000800002021-11-17 3:07PM EST2022-01-2124.3320.9021.800.00-2012052.78%
DELL220414P000800002021-11-10 12:00PM EST2022-04-1423.6920.8023.400.00-1757.31%
DELL220617P000800002021-10-20 11:05AM EST2022-06-171.5422.6526.450.00-1055.12%
DELL221216P000800002021-10-25 10:36AM EST2022-12-162.9023.1027.150.00-1051.55%
DELL230120P000800002021-10-19 2:12PM EST2023-01-203.5523.4027.100.00-1049.09%