Singapore markets close in 3 hours 25 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.54-0.36 (-0.80%)
At close: 04:00PM EST
44.55 +0.01 (+0.02%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000400002022-12-02 3:32PM EST2022-12-164.680.000.000.00-500.00%
DELL230120C000400002022-12-02 3:56PM EST2023-01-205.200.000.000.00-100.00%
DELL230317C000400002022-12-01 3:46PM EST2023-03-176.750.000.000.00-1000.00%
DELL230421C000400002022-11-30 9:30AM EST2023-04-216.190.000.000.00-100.00%
DELL230721C000400002022-11-23 11:37AM EST2023-07-218.200.000.000.00-200.00%
DELL240119C000400002022-11-23 2:13PM EST2024-01-199.650.000.000.00-200.00%
DELL250117C000400002022-11-22 11:20AM EST2025-01-1710.650.000.000.00-100.00%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000400002022-12-02 3:52PM EST2022-12-160.130.000.000.00-67012.50%
DELL230120P000400002022-12-02 3:58PM EST2023-01-200.630.000.000.00-13606.25%
DELL230317P000400002022-12-02 3:03PM EST2023-03-171.700.000.000.00-2906.25%
DELL230421P000400002022-12-02 11:00AM EST2023-04-212.190.000.000.00-203.13%
DELL230721P000400002022-11-23 11:25AM EST2023-07-213.000.000.000.00--03.13%
DELL240119P000400002022-12-02 1:26PM EST2024-01-194.400.000.000.00-1503.13%
DELL250117P000400002022-11-25 10:29AM EST2025-01-176.000.000.000.00-101.56%