Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.53-0.87 (-0.86%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015C000900002021-09-17 3:00PM EDT2021-10-1511.0210.6013.05+0.87+8.57%3225561.57%
DELL211217C000900002021-09-15 3:26PM EDT2021-12-1713.1112.2513.50+0.11+0.85%104,07537.04%
DELL220121C000900002021-09-17 2:01PM EDT2022-01-2112.5113.1514.85+2.68+27.26%22,45138.51%
DELL220414C000900002021-09-08 2:30PM EDT2022-04-1410.8515.1515.600.00-1332.84%
DELL220617C000900002021-09-13 12:12PM EDT2022-06-1715.3015.5516.800.00-123232.75%
DELL221216C000900002021-08-27 10:06AM EDT2022-12-1617.0017.6519.900.00-53633.22%
DELL230120C000900002021-09-16 12:03PM EDT2023-01-2019.3317.3020.250.00-913132.86%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015P000900002021-09-17 3:33PM EDT2021-10-150.550.510.65+0.13+30.95%622,95036.23%
DELL211217P000900002021-09-17 2:39PM EDT2021-12-172.502.092.44+0.43+20.77%35,19633.63%
DELL220121P000900002021-09-16 1:16PM EDT2022-01-212.702.713.200.00-1652232.72%
DELL220414P000900002021-09-08 1:41PM EDT2022-04-144.723.905.050.00-10010132.78%
DELL220617P000900002021-08-17 9:55AM EDT2022-06-176.055.006.300.00-6032.87%
DELL221216P000900002021-08-27 3:52PM EDT2022-12-169.207.208.300.00-103430.56%
DELL230120P000900002021-08-26 12:19PM EDT2023-01-207.917.8510.750.00-11735.38%