Singapore markets open in 6 hours 16 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.06+1.03 (+2.29%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:52.50
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520C000525002022-05-17 2:21PM EDT2022-05-200.010.000.01-0.02-66.67%5274950.00%
DELL220617C000525002022-05-17 12:22PM EDT2022-06-170.320.170.40+0.06+23.08%477740.14%
DELL220715C000525002022-05-13 11:59AM EDT2022-07-150.590.400.740.00-337036.28%
DELL221021C000525002022-05-13 10:36AM EDT2022-10-210.721.501.900.00-210834.05%
DELL221216C000525002022-05-13 1:11PM EDT2022-12-162.051.952.440.00-140433.45%
DELL230120C000525002022-05-17 9:38AM EDT2023-01-202.702.142.70+0.60+28.57%334232.84%
DELL240119C000525002022-05-17 11:29AM EDT2024-01-194.954.505.05+0.45+10.00%13331.07%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520P000525002022-05-17 1:31PM EDT2022-05-206.026.206.75-1.48-19.73%111564.84%
DELL220617P000525002022-05-10 11:45AM EDT2022-06-177.556.456.900.00-2,5021,14741.99%
DELL220715P000525002022-05-17 1:31PM EDT2022-07-156.556.607.30-1.45-18.12%15738.50%
DELL221021P000525002022-04-05 2:11PM EDT2022-10-216.737.408.150.00-42532.30%
DELL221216P000525002022-04-01 2:51PM EDT2022-12-167.507.958.500.00-505330.54%
DELL230120P000525002022-04-20 10:05AM EDT2023-01-207.008.559.050.00-7115432.24%
DELL240119P000525002022-04-01 1:23PM EDT2024-01-199.609.5511.550.00-320631.36%