Australia 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
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520C000300002022-04-18 10:24AM EDT30.0017.550.000.000.00--00.00%
DELL220520C000400002022-05-13 9:39AM EDT40.004.300.000.000.00-100.00%
DELL220520C000425002022-05-09 2:36PM EDT42.502.700.000.000.00-100.00%
DELL220520C000450002022-05-13 2:39PM EDT45.000.860.000.000.00-500.00%
DELL220520C000475002022-05-13 1:36PM EDT47.500.250.000.000.00-26012.50%
DELL220520C000500002022-05-13 1:10PM EDT50.000.100.000.000.00-13025.00%
DELL220520C000525002022-05-13 3:40PM EDT52.500.050.000.000.00-4025.00%
DELL220520C000550002022-05-13 3:42PM EDT55.000.010.000.000.00-33050.00%
DELL220520C000575002022-05-10 9:30AM EDT57.500.090.000.000.00-1050.00%
DELL220520C000600002022-05-11 3:33PM EDT60.000.030.000.000.00-1050.00%
DELL220520C000650002022-05-10 1:43PM EDT65.000.150.000.000.00-12050.00%
DELL220520C000700002022-04-07 12:00PM EDT70.000.230.000.750.00--2237.50%
DELL220520C000750002022-04-27 3:32PM EDT75.000.010.000.000.00-5050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220520P000300002022-05-02 1:03PM EDT30.000.050.000.000.00-10050.00%
DELL220520P000325002022-05-02 1:03PM EDT32.500.050.000.000.00-60050.00%
DELL220520P000350002022-04-19 11:32AM EDT35.000.080.000.000.00-1050.00%
DELL220520P000375002022-05-06 2:47PM EDT37.500.200.000.000.00-1050.00%
DELL220520P000400002022-05-13 11:29AM EDT40.000.010.000.000.00-2025.00%
DELL220520P000425002022-05-13 3:46PM EDT42.500.250.000.000.00-23012.50%
DELL220520P000450002022-05-13 2:39PM EDT45.001.110.000.000.00-43000.78%
DELL220520P000475002022-05-13 3:28PM EDT47.502.310.000.000.00-400.00%
DELL220520P000500002022-05-13 2:10PM EDT50.005.100.000.000.00-600.00%
DELL220520P000525002022-05-10 9:35AM EDT52.506.700.000.000.00-100.00%
DELL220520P000550002022-05-11 12:58PM EDT55.0010.000.000.000.00-400.00%
DELL220520P000600002022-05-06 3:44PM EDT60.0014.670.000.000.00-100.00%