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:55.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520C000550002022-05-13 3:42PM EDT2022-05-200.010.000.000.00-33050.00%
DELL220617C000550002022-05-13 3:35PM EDT2022-06-170.170.000.000.00-3012.50%
DELL220715C000550002022-05-13 3:48PM EDT2022-07-150.250.000.000.00-32012.50%
DELL221021C000550002022-05-09 3:53PM EDT2022-10-211.140.000.000.00-8306.25%
DELL221216C000550002022-05-09 1:27PM EDT2022-12-161.590.000.000.00-13006.25%
DELL230120C000550002022-05-12 1:50PM EDT2023-01-201.340.000.000.00-206.25%
DELL240119C000550002022-05-11 12:12PM EDT2024-01-193.880.000.000.00-2703.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520P000550002022-05-11 12:58PM EDT2022-05-2010.000.000.000.00-400.00%
DELL220617P000550002022-05-12 2:55PM EDT2022-06-1711.650.000.000.00-1000.00%
DELL220715P000550002022-05-13 1:49PM EDT2022-07-1510.100.000.000.00-200.00%
DELL221021P000550002022-04-18 9:42AM EDT2022-10-219.700.000.000.00-100.00%
DELL221216P000550002022-05-13 1:49PM EDT2022-12-1611.150.000.000.00-200.00%
DELL230120P000550002022-05-06 12:03PM EDT2023-01-2011.250.000.000.00-200.00%
DELL240119P000550002022-03-30 2:17PM EDT2024-01-198.2010.5513.050.00-127927.33%