DELL - Dell Technologies Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230609C000550002023-06-01 3:57PM EDT2023-06-090.100.000.100.00-49851977.34%
DELL230616C000550002023-06-02 9:37AM EDT2023-06-160.050.000.100.00-2229256.45%
DELL230623C000550002023-06-02 3:02PM EDT2023-06-230.200.001.900.00-174183.15%
DELL230630C000550002023-06-01 3:24PM EDT2023-06-300.200.002.150.00--374.56%
DELL230714C000550002023-06-02 1:52PM EDT2023-07-140.200.002.000.00-6658.45%
DELL230721C000550002023-06-02 12:03PM EDT2023-07-210.190.100.250.00-2162035.06%
DELL231020C000550002023-06-02 3:12PM EDT2023-10-201.150.751.400.00-713536.04%
DELL240119C000550002023-06-02 2:18PM EDT2024-01-192.021.302.900.00-1078039.70%
DELL240621C000550002023-06-02 12:10PM EDT2024-06-213.401.403.700.00-12935.17%
DELL250117C000550002023-06-02 9:35AM EDT2025-01-174.074.305.100.00-1510834.37%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230609P000550002023-06-02 2:06PM EDT2023-06-097.917.109.400.00-11146.68%
DELL230616P000550002023-05-30 9:45AM EDT2023-06-166.637.109.900.00--7115.43%
DELL230721P000550002023-05-19 9:51AM EDT2023-07-217.557.309.000.00-5537.40%
DELL231020P000550002023-06-01 3:15PM EDT2023-10-209.608.809.400.00-7727.95%
DELL240119P000550002023-06-02 2:00PM EDT2024-01-199.308.4010.200.00-140029.02%
DELL240621P000550002023-04-21 12:39PM EDT2024-06-2113.209.6010.000.00-1121.14%
DELL250117P000550002023-04-04 10:29AM EDT2025-01-1715.4011.8013.400.00-1232.76%