DELL - Dell Technologies Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230609C000430002023-06-02 11:06AM EDT43.004.844.204.50+1.94+66.90%3964.26%
DELL230609C000440002023-06-02 3:27PM EDT44.003.303.204.00+1.10+50.00%157659.86%
DELL230609C000450002023-06-02 3:36PM EDT45.002.352.452.75+0.80+51.61%26235855.76%
DELL230609C000460002023-06-02 3:59PM EDT46.001.701.601.90+0.60+54.55%1,2272,13948.44%
DELL230609C000470002023-06-02 3:59PM EDT47.001.051.001.10+0.35+50.00%80855639.75%
DELL230609C000480002023-06-02 3:38PM EDT48.000.500.550.65+0.10+25.00%2,32838639.84%
DELL230609C000490002023-06-02 3:45PM EDT49.000.300.250.35+0.25+500.00%3,46831139.84%
DELL230609C000500002023-06-02 3:44PM EDT50.000.180.150.20-0.02-10.00%7381,09441.99%
DELL230609C000510002023-06-02 3:28PM EDT51.000.120.100.15-0.03-20.00%30747047.27%
DELL230609C000520002023-06-02 2:40PM EDT52.000.060.000.10-0.07-53.85%1099550.39%
DELL230609C000530002023-06-02 3:52PM EDT53.000.030.000.05-0.12-80.00%511,33250.39%
DELL230609C000540002023-06-02 10:51AM EDT54.000.050.000.15-0.05-50.00%102361.52%
DELL230609C000550002023-06-01 3:57PM EDT55.000.100.000.100.00-49851963.28%
DELL230609C000560002023-06-02 2:10PM EDT56.000.050.000.05-0.05-50.00%23162.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230609P000380002023-06-02 1:38PM EDT38.000.050.000.05-0.07-58.33%182679.69%
DELL230609P000390002023-06-01 3:25PM EDT39.000.380.000.35+0.20+111.11%127101.95%
DELL230609P000400002023-06-02 1:41PM EDT40.000.040.000.20-0.16-80.00%4616380.47%
DELL230609P000410002023-06-02 9:59AM EDT41.000.100.000.10-0.18-64.29%48261.72%
DELL230609P000420002023-06-02 11:41AM EDT42.000.050.000.10-0.30-85.71%478153.13%
DELL230609P000430002023-06-02 12:16PM EDT43.000.080.050.15-0.47-85.45%13710551.37%
DELL230609P000440002023-06-02 3:18PM EDT44.000.150.100.20-0.55-78.57%6917150.59%
DELL230609P000450002023-06-02 3:54PM EDT45.000.250.200.25-0.80-76.19%1,3162,18642.38%
DELL230609P000460002023-06-02 3:59PM EDT46.000.400.400.50-1.14-74.03%52874342.38%
DELL230609P000470002023-06-02 3:58PM EDT47.000.850.700.85-1.15-57.50%7110640.63%
DELL230609P000480002023-06-02 3:44PM EDT48.001.451.251.35-1.25-46.30%1746338.57%