Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.53-0.87 (-0.86%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015C000425002021-08-18 1:59PM EDT42.5055.4556.2060.450.00-10161.33%
DELL211015C000500002021-08-27 3:48PM EDT50.0050.4048.5553.00+2.95+6.22%72129.49%
DELL211015C000600002021-08-25 5:33PM EDT60.0038.4938.7043.000.00-20103.71%
DELL211015C000700002021-09-16 3:41PM EDT70.0031.5028.9032.950.00-1079.88%
DELL211015C000725002021-09-07 12:13PM EDT72.5023.6626.8030.450.00-1680.32%
DELL211015C000750002021-09-08 10:35AM EDT75.0024.3023.9028.000.00-23967.97%
DELL211015C000775002021-09-14 9:42AM EDT77.5020.6521.6525.500.00-13965.53%
DELL211015C000800002021-09-15 12:35PM EDT80.0021.0019.2523.00+1.35+6.87%122660.45%
DELL211015C000825002021-09-15 12:35PM EDT82.5017.0017.1020.900.00-22262.06%
DELL211015C000850002021-09-15 3:38PM EDT85.0015.5214.4518.450.00-104054.25%
DELL211015C000875002021-09-13 10:56AM EDT87.5012.4012.2516.000.00-43050.29%
DELL211015C000900002021-09-17 3:00PM EDT90.0011.0210.6013.05+0.87+8.57%3225561.57%
DELL211015C000925002021-09-17 9:38AM EDT92.5010.108.4010.80+3.58+54.91%189555.80%
DELL211015C000950002021-09-17 9:30AM EDT95.007.106.207.10-0.22-3.01%162,30734.23%
DELL211015C000975002021-09-17 3:42PM EDT97.505.055.005.25-0.45-8.18%1333,92732.28%
DELL211015C001000002021-09-17 3:42PM EDT100.003.453.503.70-0.26-7.01%1,30411,49030.96%
DELL211015C001050002021-09-17 3:58PM EDT105.001.721.611.84+0.17+10.97%3,8127,78632.13%
DELL211015C001100002021-09-17 3:50PM EDT110.000.650.630.75+0.05+8.33%3983,39831.96%
DELL211015C001150002021-09-17 3:40PM EDT115.000.260.090.75+0.03+13.04%71,55741.72%
DELL211015C001200002021-09-17 3:28PM EDT120.000.100.080.12-0.01-9.09%33,49033.99%
DELL211015C001250002021-08-30 9:33AM EDT125.000.060.010.070.00-11,66337.11%
DELL211015C001300002021-09-13 2:24PM EDT130.000.070.000.100.00-1022344.92%
DELL211015C001350002021-08-25 5:32PM EDT135.000.340.002.140.00-25079.49%
DELL211015C001400002021-09-03 1:45PM EDT140.000.100.000.300.00-1658.79%
DELL211015C001500002021-08-25 5:33PM EDT150.000.220.001.050.00-3084.96%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015P000425002021-08-25 5:33PM EDT42.500.300.000.050.00-90117.19%
DELL211015P000450002021-08-25 5:33PM EDT45.000.120.002.130.00-10195.02%
DELL211015P000550002021-08-19 9:30AM EDT55.000.010.002.130.00-272,062152.49%
DELL211015P000600002021-08-25 5:33PM EDT60.001.300.002.360.00--0137.50%
DELL211015P000650002021-08-25 5:33PM EDT65.000.120.002.360.00-10119.97%
DELL211015P000700002021-08-25 5:33PM EDT70.000.450.002.100.00-20100.39%
DELL211015P000725002021-08-25 5:33PM EDT72.500.500.012.000.00-2091.60%
DELL211015P000750002021-09-17 2:13PM EDT75.000.070.010.45-0.03-30.00%162760.25%
DELL211015P000775002021-09-15 1:00PM EDT77.500.090.081.150.00-350767.53%
DELL211015P000800002021-09-17 3:12PM EDT80.000.070.040.16-0.01-12.50%1331245.70%
DELL211015P000825002021-09-15 3:42PM EDT82.500.180.030.400.00-62,63449.02%
DELL211015P000850002021-09-17 12:49PM EDT85.000.300.240.30+0.13+76.47%2789240.33%
DELL211015P000875002021-09-17 2:04PM EDT87.500.430.340.39+0.09+26.47%2275837.01%
DELL211015P000900002021-09-17 3:33PM EDT90.000.550.510.65+0.13+30.95%622,95036.23%
DELL211015P000925002021-09-17 2:12PM EDT92.500.940.750.92+0.30+46.88%1572333.74%
DELL211015P000950002021-09-17 3:54PM EDT95.001.311.201.35+0.33+33.67%6145,55831.76%
DELL211015P000975002021-09-17 3:43PM EDT97.502.041.762.08+0.54+36.00%10792830.92%
DELL211015P001000002021-09-17 3:42PM EDT100.003.102.823.10+0.70+29.17%8563930.32%
DELL211015P001050002021-09-16 3:41PM EDT105.005.185.906.900.00-936037.90%
DELL211015P001100002021-08-30 2:31PM EDT110.009.709.8011.55-1.80-15.65%11748.07%
DELL211015P001150002021-09-17 11:10AM EDT115.0015.1013.4017.00-0.20-1.31%1064.82%
DELL211015P001200002021-08-24 11:56AM EDT120.0019.4517.8522.000.00-101275.46%
DELL211015P001250002021-09-17 10:18AM EDT125.0024.2023.2527.00+0.50+2.11%1056.54%
DELL211015P001300002021-08-25 5:33PM EDT130.0026.7027.7032.000.00--056.69%