Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.45+0.04 (+0.09%)
At close: 04:00PM EDT
44.85 -0.60 (-1.32%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000450002022-08-08 2:17PM EDT2022-08-191.181.211.31-0.04-3.28%372,11932.72%
DELL220916C000450002022-08-08 11:42AM EDT2022-09-162.442.352.50+0.02+0.83%6133137.99%
DELL221021C000450002022-08-08 11:24AM EDT2022-10-213.453.003.25+0.45+15.00%11,57836.96%
DELL221216C000450002022-08-03 3:41PM EDT2022-12-163.704.004.400.00-2528338.67%
DELL230120C000450002022-08-08 10:10AM EDT2023-01-204.904.404.70+1.12+29.63%160936.84%
DELL240119C000450002022-08-05 12:24PM EDT2024-01-197.507.158.050.00-365736.26%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000450002022-08-08 3:53PM EDT2022-08-190.780.730.81-0.06-7.14%1041,70131.15%
DELL220916P000450002022-08-08 2:57PM EDT2022-09-161.871.801.90-0.13-6.50%8118535.47%
DELL221021P000450002022-08-08 3:25PM EDT2022-10-212.572.532.69-0.12-4.46%701,44035.62%
DELL221216P000450002022-08-03 12:39PM EDT2022-12-164.103.403.750.00-1138236.82%
DELL230120P000450002022-08-01 3:35PM EDT2023-01-204.123.804.100.00-21,24735.61%
DELL240119P000450002022-08-05 9:47AM EDT2024-01-196.956.106.700.00-135932.06%