Australia markets open in 7 hours 17 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.11+0.05 (+0.07%)
As of 10:43AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231201C000400002023-11-14 10:06AM EST40.0034.0035.1035.700.00-10478.91%
DELL231201C000550002023-11-27 1:18PM EST55.0019.9120.1020.800.00-10272.27%
DELL231201C000590002023-11-22 1:30PM EST59.0016.0016.2017.300.00--1259.96%
DELL231201C000600002023-11-29 3:47PM EST60.0015.2515.2015.500.00-11193.36%
DELL231201C000610002023-11-17 3:40PM EST61.0012.5114.2014.800.00-22203.71%
DELL231201C000630002023-11-17 10:06AM EST63.0011.1212.1013.000.00-12184.57%
DELL231201C000640002023-11-21 12:22PM EST64.0010.0011.0011.700.00-12147.66%
DELL231201C000650002023-11-28 11:03AM EST65.009.8410.3010.800.00-10182159.57%
DELL231201C000660002023-11-24 11:33AM EST66.008.909.409.900.00-511156.45%
DELL231201C000670002023-11-27 3:54PM EST67.007.998.408.800.00-119139.06%
DELL231201C000680002023-11-29 11:53AM EST68.007.607.607.800.00-430134.18%
DELL231201C000690002023-11-27 3:44PM EST69.006.626.706.900.00-771127.93%
DELL231201C000700002023-11-29 2:36PM EST70.005.925.606.100.00-1086117.19%
DELL231201C000710002023-11-30 10:12AM EST71.005.215.105.40+0.21+4.20%751125.88%
DELL231201C000715002023-11-27 3:05PM EST71.504.604.605.200.00-3538125.88%
DELL231201C000720002023-11-29 12:00PM EST72.004.704.404.800.00-1216127.64%
DELL231201C000730002023-11-29 3:00PM EST73.003.743.704.100.00-13263124.22%
DELL231201C000740002023-11-30 9:38AM EST74.003.193.203.40+0.09+2.90%5139123.05%
DELL231201C000750002023-11-30 10:11AM EST75.002.602.602.80+0.08+3.17%1834,289119.34%
DELL231201C000760002023-11-30 10:20AM EST76.002.252.152.25+0.18+8.70%110524117.48%
DELL231201C000770002023-11-30 10:22AM EST77.001.871.551.85+0.19+11.31%76288112.89%
DELL231201C000780002023-11-30 10:28AM EST78.001.451.451.50+0.07+5.07%175276118.36%
DELL231201C000790002023-11-30 10:22AM EST79.001.211.101.20+0.06+5.22%16144116.70%
DELL231201C000800002023-11-30 10:23AM EST80.000.950.900.95+0.05+5.56%34222117.68%
DELL231201C000810002023-11-30 9:55AM EST81.000.700.650.75+0.08+12.90%778,195116.11%
DELL231201C000820002023-11-30 9:38AM EST82.000.600.500.60+0.10+20.00%1459116.89%
DELL231201C000830002023-11-30 9:54AM EST83.000.440.350.45+0.14+46.67%7124115.23%
DELL231201C000840002023-11-29 1:35PM EST84.000.350.250.35+0.05+16.67%139115.23%
DELL231201C000850002023-11-30 9:30AM EST85.000.300.200.30+0.05+20.00%1119118.36%
DELL231201C000860002023-11-30 9:48AM EST86.000.200.150.20+0.02+11.11%2105116.80%
DELL231201C000900002023-11-30 10:16AM EST90.000.060.050.10+0.01+20.00%12560125.78%
DELL231201C000950002023-11-29 9:50AM EST95.000.070.000.050.00-201134.38%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231201P000500002023-10-26 2:37PM EST50.000.260.000.050.00--0225.00%
DELL231201P000550002023-11-27 1:18PM EST55.000.100.000.050.00-15178.13%
DELL231201P000560002023-11-22 3:16PM EST56.000.020.000.050.00-34168.75%
DELL231201P000570002023-11-29 12:45PM EST57.000.020.000.050.00-132159.38%
DELL231201P000580002023-11-21 2:51PM EST58.000.050.000.05-0.03-37.50%728150.00%
DELL231201P000590002023-11-27 1:56PM EST59.000.040.000.750.00-13129226.56%
DELL231201P000600002023-11-30 10:25AM EST60.000.040.000.05-0.01-20.00%993502132.81%
DELL231201P000610002023-11-30 10:12AM EST61.000.050.000.050.00-1,118498123.44%
DELL231201P000620002023-11-30 10:21AM EST62.000.080.050.100.00-1988135.94%
DELL231201P000630002023-11-29 3:23PM EST63.000.150.050.10+0.05+50.00%348126.56%
DELL231201P000640002023-11-30 10:11AM EST64.000.140.050.15+0.01+7.69%26244123.05%
DELL231201P000650002023-11-30 10:21AM EST65.000.150.100.20-0.05-25.00%27540122.66%
DELL231201P000660002023-11-30 9:52AM EST66.000.230.200.25-0.02-8.00%29429123.05%
DELL231201P000670002023-11-30 10:11AM EST67.000.320.150.30-0.02-5.88%299651111.91%
DELL231201P000680002023-11-30 10:10AM EST68.000.440.300.45+0.04+10.00%78253116.02%
DELL231201P000690002023-11-30 9:57AM EST69.000.590.400.50+0.05+9.26%96381109.96%
DELL231201P000700002023-11-30 10:11AM EST70.000.710.550.70-0.03-4.05%90319109.57%
DELL231201P000710002023-11-30 10:24AM EST71.000.850.850.95-0.10-10.53%314629112.21%
DELL231201P000715002023-11-30 10:17AM EST71.501.050.951.10-0.06-5.41%69171111.52%
DELL231201P000720002023-11-30 10:21AM EST72.001.131.101.20-0.22-16.30%384322110.06%
DELL231201P000730002023-11-30 10:18AM EST73.001.501.451.60-0.12-7.41%7204111.43%
DELL231201P000740002023-11-30 9:37AM EST74.002.081.851.95+0.08+4.00%15190109.67%
DELL231201P000750002023-11-30 10:24AM EST75.002.332.352.50-0.05-2.10%12789111.91%
DELL231201P000760002023-11-30 10:17AM EST76.002.852.903.10-0.15-5.00%1175113.48%
DELL231201P000770002023-11-29 1:02PM EST77.003.503.503.600.00-114110.94%
DELL231201P000780002023-11-30 10:12AM EST78.004.263.804.30-2.54-37.35%71102.83%
DELL231201P000800002023-11-30 9:43AM EST80.006.005.305.70+0.58+10.70%11998.83%
DELL231201P000850002023-11-29 9:44AM EST85.009.709.8010.000.00-11268.75%