Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.17-0.02 (-0.06%)
At close: 04:00PM EDT
34.38 +0.21 (+0.61%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:32.50
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000325002022-09-30 2:48PM EDT2022-10-212.552.242.45+0.27+11.84%65946.00%
DELL221216C000325002022-09-30 10:22AM EDT2022-12-163.753.453.600.00-32043.99%
DELL230120C000325002022-09-28 2:37PM EDT2023-01-204.503.854.000.00-45542.09%
DELL230317C000325002022-09-27 2:51PM EDT2023-03-175.204.504.750.00-12742.91%
DELL230421C000325002022-09-30 1:38PM EDT2023-04-215.254.755.00+0.25+5.00%211841.63%
DELL240119C000325002022-09-27 12:21PM EDT2024-01-196.926.356.700.00-11838.67%
DELL250117C000325002022-09-29 9:43AM EDT2025-01-178.107.708.350.00-22437.60%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000325002022-09-30 3:21PM EDT2022-10-210.730.770.82-0.12-14.12%16464147.36%
DELL221118P000325002022-09-30 2:22PM EDT2022-11-181.271.391.46-0.17-11.81%3743645.12%
DELL221216P000325002022-09-30 3:18PM EDT2022-12-161.891.931.99-0.16-7.80%1330445.02%
DELL230120P000325002022-09-30 2:42PM EDT2023-01-202.282.402.45-0.17-6.94%71,83143.77%
DELL230317P000325002022-09-28 2:37PM EDT2023-03-172.752.883.100.00-44643.15%
DELL230421P000325002022-09-28 10:33AM EDT2023-04-212.973.203.400.00-231042.36%
DELL240119P000325002022-09-26 11:07AM EDT2024-01-194.264.704.900.00-10910537.82%