Singapore markets close in 3 hours 58 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:42.50
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000425002022-12-02 3:59PM EST2022-12-162.502.442.57-0.38-13.19%73,39741.41%
DELL230120C000425002022-12-02 3:46PM EST2023-01-203.213.303.40-0.49-13.24%31,66035.89%
DELL230317C000425002022-12-02 3:32PM EST2023-03-174.684.654.80-0.27-5.45%41,38640.09%
DELL230421C000425002022-12-02 3:05PM EST2023-04-215.205.155.30-0.47-8.29%241739.45%
DELL230721C000425002022-11-21 11:35AM EST2023-07-214.406.206.500.00--339.56%
DELL240119C000425002022-11-30 2:25PM EST2024-01-198.107.958.300.00-1049839.55%
DELL250117C000425002022-11-17 10:49AM EST2025-01-178.309.6010.950.00-152139.66%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000425002022-12-02 3:21PM EST2022-12-160.410.390.45+0.04+10.81%1311,16638.28%
DELL230120P000425002022-12-02 2:05PM EST2023-01-201.351.211.25+0.15+12.50%91,48933.99%
DELL230317P000425002022-12-02 2:53PM EST2023-03-172.552.432.49+0.19+8.05%3236737.09%
DELL230421P000425002022-12-01 10:58AM EST2023-04-212.942.902.990.00-97536.87%
DELL230721P000425002022-11-22 10:56AM EST2023-07-214.903.853.950.00--135.79%
DELL240119P000425002022-12-02 9:33AM EST2024-01-195.305.205.50-0.42-7.34%434335.34%
DELL250117P000425002022-11-25 9:48AM EST2025-01-177.106.757.700.00-1234.71%