Singapore markets close in 6 hours 47 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.23+2.14 (+4.75%)
At close: 04:00PM EDT
47.01 -0.22 (-0.47%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000350002022-07-18 9:30AM EDT2022-08-198.7111.8512.550.00-30136.52%
DELL220916C000350002022-08-09 12:37PM EDT2022-09-169.8512.1512.800.00-1363.18%
DELL221021C000350002022-08-10 10:17AM EDT2022-10-2112.0012.2512.85+1.35+12.68%2757.72%
DELL221216C000350002022-07-18 12:20PM EDT2022-12-1610.0412.5513.300.00-111151.66%
DELL230120C000350002022-08-03 10:36AM EDT2023-01-2010.1513.0013.250.00-65545.02%
DELL240119C000350002022-07-25 11:02AM EDT2024-01-1911.8714.7015.350.00-102739.97%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000350002022-08-04 3:33PM EDT2022-08-190.080.000.080.00-67591.80%
DELL220916P000350002022-08-05 1:23PM EDT2022-09-160.180.050.210.00-63955.27%
DELL221021P000350002022-08-03 1:39PM EDT2022-10-210.510.270.310.00-16747.90%
DELL221216P000350002022-08-10 2:07PM EDT2022-12-160.680.610.70-0.17-20.00%3440544.92%
DELL230120P000350002022-08-10 1:35PM EDT2023-01-200.870.720.87-0.12-12.12%193642.68%
DELL240119P000350002022-07-29 1:44PM EDT2024-01-192.952.122.940.00-11338.83%