Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.88+0.28 (+0.58%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000500002022-08-12 1:00PM EDT2022-08-190.110.110.15-0.08-42.11%801,03027.74%
DELL220916C000500002022-08-12 1:29PM EDT2022-09-161.301.251.33+0.13+11.11%3173536.45%
DELL221021C000500002022-08-12 2:20PM EDT2022-10-211.981.972.05+0.11+5.88%651,14534.79%
DELL221216C000500002022-08-12 2:20PM EDT2022-12-163.103.053.15+0.17+5.80%12582735.89%
DELL230120C000500002022-08-12 11:56AM EDT2023-01-203.603.453.70+0.10+2.86%1454436.11%
DELL240119C000500002022-08-12 2:08PM EDT2024-01-196.906.807.10+0.10+1.47%253434.89%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000500002022-08-12 1:28PM EDT2022-08-192.102.142.25-0.53-20.15%1922726.17%
DELL220916P000500002022-08-12 10:02AM EDT2022-09-163.303.203.35-0.23-6.52%22734.62%
DELL221021P000500002022-08-05 2:09PM EDT2022-10-215.953.954.150.00-4055934.50%
DELL221216P000500002022-08-11 1:19PM EDT2022-12-165.004.955.200.00-895035.23%
DELL230120P000500002022-07-07 2:40PM EDT2023-01-209.046.556.950.00-12,52644.97%
DELL240119P000500002022-08-01 10:38AM EDT2024-01-199.408.108.350.00-160231.09%