Singapore markets open in 6 hours 52 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.66+1.63 (+3.62%)
As of 02:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:47.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520C000475002022-05-17 12:19PM EDT2022-05-200.300.200.36+0.15+100.00%2063835.65%
DELL220617C000475002022-05-17 12:08PM EDT2022-06-171.601.531.78+0.40+33.33%2153239.11%
DELL220715C000475002022-05-17 11:41AM EDT2022-07-152.211.982.38+0.45+25.57%1527836.52%
DELL221021C000475002022-05-06 1:20PM EDT2022-10-213.653.353.750.00-10056433.69%
DELL221216C000475002022-04-01 10:09AM EDT2022-12-165.524.405.500.00-1141.26%
DELL230120C000475002022-05-10 3:34PM EDT2023-01-204.224.254.650.00-1610232.70%
DELL240119C000475002022-05-16 11:14AM EDT2024-01-196.256.407.200.00-275231.48%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520P000475002022-05-17 12:00PM EDT2022-05-201.341.151.32-1.29-49.05%964542.38%
DELL220617P000475002022-05-17 11:51AM EDT2022-06-172.732.472.75-1.07-28.16%5755241.50%
DELL220715P000475002022-05-16 9:44AM EDT2022-07-154.252.953.350.00-4386938.26%
DELL221021P000475002022-05-17 10:40AM EDT2022-10-215.124.404.90-0.38-6.91%18636.26%
DELL221216P000475002022-05-11 2:24PM EDT2022-12-166.505.105.500.00-115235.36%
DELL230120P000475002022-04-14 10:40AM EDT2023-01-205.405.406.750.00-1043040.96%
DELL240119P000475002022-05-16 1:55PM EDT2024-01-198.407.307.850.00-1,08596430.71%