Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.09+1.35 (+3.09%)
At close: 04:00PM EDT
45.21 +0.12 (+0.27%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520C000450002022-05-13 2:39PM EDT2022-05-200.860.000.000.00-500.00%
DELL220617C000450002022-05-13 10:10AM EDT2022-06-172.300.000.000.00-1500.00%
DELL220715C000450002022-05-13 2:27PM EDT2022-07-152.800.000.000.00-200.00%
DELL221021C000450002022-05-12 3:05PM EDT2022-10-213.600.000.000.00-100.00%
DELL221216C000450002022-04-06 12:35PM EDT2022-12-165.824.655.900.00-13742.63%
DELL230120C000450002022-05-11 3:36PM EDT2023-01-204.920.000.000.00-1000.00%
DELL240119C000450002022-05-13 9:54AM EDT2024-01-196.820.000.000.00-300.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520P000450002022-05-13 2:39PM EDT2022-05-201.110.000.000.00-43000.78%
DELL220617P000450002022-05-13 3:58PM EDT2022-06-172.300.000.000.00-3100.39%
DELL220715P000450002022-05-13 12:41PM EDT2022-07-152.490.000.000.00-18100.20%
DELL221021P000450002022-05-13 12:07PM EDT2022-10-214.050.000.000.00-800.10%
DELL221216P000450002022-05-11 11:22AM EDT2022-12-164.500.000.000.00-10100.10%
DELL230120P000450002022-05-10 3:34PM EDT2023-01-204.760.000.000.00-1100.10%
DELL240119P000450002022-05-11 11:37AM EDT2024-01-196.680.000.000.00-1000.05%