Singapore markets close in 7 hours 46 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.86+0.40 (+1.07%)
At close: 04:00PM EDT
38.03 +0.17 (+0.45%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000450002022-10-05 3:22PM EDT2022-10-210.010.010.03-0.01-50.00%32,36141.41%
DELL221118C000450002022-09-23 11:05AM EDT2022-11-180.110.110.140.00-1533.20%
DELL221216C000450002022-10-04 9:30AM EDT2022-12-160.310.480.530.00-145937.45%
DELL230120C000450002022-10-05 10:05AM EDT2023-01-200.660.780.87+0.01+1.54%11,14636.72%
DELL230317C000450002022-10-04 2:28PM EDT2023-03-171.191.331.450.00-1610936.94%
DELL230421C000450002022-10-05 1:39PM EDT2023-04-211.691.671.78+0.61+56.48%715836.94%
DELL240119C000450002022-10-04 2:48PM EDT2024-01-193.273.353.700.00-41,17035.85%
DELL250117C000450002022-10-04 2:48PM EDT2025-01-175.245.155.750.00-42835.98%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000450002022-10-04 1:32PM EDT2022-10-218.207.157.600.00-121,18562.50%
DELL221118P000450002022-10-03 10:00AM EDT2022-11-1810.777.207.750.00-81050.29%
DELL221216P000450002022-10-04 10:11AM EDT2022-12-168.407.607.900.00-10058642.53%
DELL230120P000450002022-10-05 3:16PM EDT2023-01-207.857.758.35-1.65-17.37%21,21242.09%
DELL230421P000450002022-10-03 9:30AM EDT2023-04-2111.358.608.900.00-42436.77%
DELL240119P000450002022-09-28 12:31PM EDT2024-01-1911.959.9010.200.00-137632.03%