Australia markets close in 4 hours 12 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.29+0.57 (+1.64%)
At close: 04:00PM EDT
35.40 +0.11 (+0.31%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000250002022-06-17 2:38PM EDT25.0022.7017.6018.150.00-10421.48%
DELL221021C000275002022-09-22 3:02PM EDT27.509.107.758.250.00--171.48%
DELL221021C000300002022-09-23 12:29PM EDT30.005.125.405.600.00-1051.56%
DELL221021C000325002022-09-27 1:09PM EDT32.502.893.103.400.00-44048.44%
DELL221021C000350002022-09-28 2:55PM EDT35.001.371.511.55+0.07+5.38%14041039.80%
DELL221021C000375002022-09-28 3:52PM EDT37.500.510.500.53+0.11+27.50%1091,31937.31%
DELL221021C000400002022-09-28 3:52PM EDT40.000.140.100.17+0.04+40.00%432,45638.67%
DELL221021C000425002022-09-28 12:43PM EDT42.500.040.030.040.00-181,45938.67%
DELL221021C000450002022-09-28 9:30AM EDT45.000.010.010.030.00-22,37346.09%
DELL221021C000475002022-09-26 2:46PM EDT47.500.020.000.030.00-13,30750.00%
DELL221021C000500002022-09-26 11:53AM EDT50.000.020.000.03+0.01+100.00%51,40557.03%
DELL221021C000525002022-09-23 1:48PM EDT52.500.010.000.030.00-12,91664.06%
DELL221021C000550002022-09-21 2:45PM EDT55.000.030.000.020.00-11,36267.19%
DELL221021C000575002022-09-19 12:06PM EDT57.500.010.000.020.00-2073.44%
DELL221021C000600002022-09-26 10:12AM EDT60.000.010.000.030.00-11,31282.03%
DELL221021C000625002022-09-14 2:18PM EDT62.500.010.000.030.00-1010887.50%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.230.00-519120.31%
DELL221021C000675002022-04-20 2:50PM EDT67.500.390.000.300.00-35131.64%
DELL221021C000700002022-09-26 11:53AM EDT70.000.010.010.050.00-214110.16%
DELL221021C000750002022-09-12 10:22AM EDT75.000.030.000.050.00-110117.19%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--3176.76%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--3172.85%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000225002022-09-16 2:36PM EDT22.500.030.000.110.00-611989.84%
DELL221021P000250002022-09-16 12:09PM EDT25.000.050.010.000.00-1451.56%
DELL221021P000275002022-09-26 3:57PM EDT27.500.130.090.100.00-2059.96%
DELL221021P000300002022-09-27 9:33AM EDT30.000.150.220.240.00-221352.83%
DELL221021P000325002022-09-28 3:24PM EDT32.500.600.530.59-0.17-22.08%17641747.66%
DELL221021P000350002022-09-28 3:58PM EDT35.001.391.381.41-0.36-20.57%1682,66444.09%
DELL221021P000375002022-09-28 3:21PM EDT37.503.062.853.10-0.29-8.66%191,69648.93%
DELL221021P000400002022-09-28 3:16PM EDT40.005.204.955.30-0.43-7.64%81,73750.93%
DELL221021P000425002022-09-28 3:14PM EDT42.507.647.407.60-0.46-5.68%63,06659.18%
DELL221021P000450002022-09-28 11:50AM EDT45.0010.109.8010.10-0.52-4.90%11,19568.36%
DELL221021P000475002022-09-26 11:13AM EDT47.5012.4512.0012.800.00-21,08975.20%
DELL221021P000500002022-09-27 3:55PM EDT50.0015.4614.4515.400.00-1050687.11%
DELL221021P000525002022-09-21 3:56PM EDT52.5015.9017.0017.850.00-241396.09%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.0011.9012.650.00-11160.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.2116.6017.300.00-11110.00%
DELL221021P000625002022-09-28 10:13AM EDT62.5028.0026.7527.80+6.30+29.03%11105.08%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.4522.1522.700.00-190.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%