Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.47-1.10 (-1.91%)
At close: 04:00PM EST
56.25 -0.22 (-0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000300002021-08-25 4:33PM EST30.0031.2571.8575.850.00-170.00%
DELL211217C000350002021-11-10 1:47PM EST35.0021.550.000.000.00--00.00%
DELL211217C000375002021-11-26 9:52AM EST37.5019.500.000.000.00-100.00%
DELL211217C000400002021-11-29 12:24PM EST40.0017.500.000.000.00-100.00%
DELL211217C000425002021-11-30 2:38PM EST42.5013.740.000.000.00-300.00%
DELL211217C000450002021-11-30 11:05AM EST45.0011.000.000.000.00-100.00%
DELL211217C000475002021-11-30 11:48AM EST47.508.700.000.000.00-600.00%
DELL211217C000500002021-11-30 12:12PM EST50.006.050.000.000.00-3500.00%
DELL211217C000525002021-11-30 2:13PM EST52.504.300.000.000.00-500.00%
DELL211217C000550002021-11-30 3:41PM EST55.002.520.000.000.00-18300.00%
DELL211217C000575002021-11-30 3:58PM EST57.501.310.000.000.00-92503.13%
DELL211217C000600002021-11-30 3:50PM EST60.000.520.000.000.00-1,67006.25%
DELL211217C000625002021-11-30 2:50PM EST62.500.200.000.000.00-1,167012.50%
DELL211217C000650002021-11-30 3:44PM EST65.000.120.000.000.00-501012.50%
DELL211217C000675002021-10-07 2:23PM EST67.5040.000.000.000.00-4025.00%
DELL211217C000700002021-11-30 12:25PM EST70.000.070.000.000.00-44025.00%
DELL211217C000725002021-08-25 4:33PM EST72.5028.3430.1033.050.00-49794.87%
DELL211217C000750002021-11-30 11:53AM EST75.000.030.000.000.00-14025.00%
DELL211217C000775002021-09-29 2:29PM EST77.5028.6530.8034.750.00-26846.78%
DELL211217C000800002021-11-30 10:30AM EST80.000.020.000.000.00-7025.00%
DELL211217C000825002021-10-27 9:19AM EST82.5023.900.000.000.00-2050.00%
DELL211217C000850002021-11-30 9:40AM EST85.000.020.000.000.00-1050.00%
DELL211217C000875002021-10-14 9:05AM EST87.5018.400.000.000.00-2050.00%
DELL211217C000900002021-10-28 11:32AM EST90.0020.350.000.000.00-7050.00%
DELL211217C000925002021-10-21 9:00AM EST92.5020.230.000.000.00-6050.00%
DELL211217C000950002021-11-01 1:38PM EST95.0016.800.000.000.00-1050.00%
DELL211217C000975002021-11-01 2:59PM EST97.5015.000.000.000.00-23050.00%
DELL211217C001000002021-11-01 12:45PM EST100.0013.000.000.000.00-2050.00%
DELL211217C001050002021-11-01 2:54PM EST105.008.640.000.000.00-57050.00%
DELL211217C001100002021-11-01 2:02PM EST110.005.200.000.000.00-236050.00%
DELL211217C001150002021-11-01 2:54PM EST115.003.060.000.000.00-637050.00%
DELL211217C001200002021-11-01 2:33PM EST120.001.530.000.000.00-1,311050.00%
DELL211217C001250002021-11-01 12:18PM EST125.000.800.000.000.00-1,051050.00%
DELL211217C001300002021-11-01 12:42PM EST130.000.260.000.000.00-517050.00%
DELL211217C001350002021-11-01 9:28AM EST135.000.250.000.000.00-1050.00%
DELL211217C001400002021-11-01 2:16PM EST140.000.080.000.000.00-2050.00%
DELL211217C001450002021-10-29 12:20PM EST145.000.180.000.000.00-1050.00%
DELL211217C001500002021-10-29 10:22AM EST150.000.010.000.000.00-3050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000275002021-08-25 4:33PM EST27.500.970.002.100.00-11262.31%
DELL211217P000300002021-11-23 1:25PM EST30.000.020.000.000.00--050.00%
DELL211217P000325002021-10-21 1:07PM EST32.500.010.000.000.00--050.00%
DELL211217P000350002021-11-24 2:59PM EST35.000.010.000.000.00-300050.00%
DELL211217P000375002021-11-26 12:35PM EST37.500.020.000.000.00-166050.00%
DELL211217P000400002021-11-30 10:01AM EST40.000.010.000.000.00-8050.00%
DELL211217P000425002021-11-30 12:35PM EST42.500.030.000.000.00-3025.00%
DELL211217P000450002021-11-30 10:08AM EST45.000.050.000.000.00-10025.00%
DELL211217P000475002021-11-30 3:33PM EST47.500.060.000.000.00-17025.00%
DELL211217P000500002021-11-30 3:39PM EST50.000.160.000.000.00-105012.50%
DELL211217P000525002021-11-30 3:56PM EST52.500.420.000.000.00-85706.25%
DELL211217P000550002021-11-30 3:49PM EST55.001.100.000.000.00-19603.13%
DELL211217P000575002021-11-30 3:36PM EST57.502.120.000.000.00-2600.00%
DELL211217P000600002021-11-30 12:47PM EST60.004.150.000.000.00-100.00%
DELL211217P000625002021-11-24 3:50PM EST62.505.400.000.000.00-100.00%
DELL211217P000650002021-11-29 2:10PM EST65.007.350.000.000.00-300.00%
DELL211217P000675002021-10-26 8:37AM EST67.500.090.000.000.00-100.00%
DELL211217P000700002021-11-29 12:39PM EST70.0012.700.000.000.00-300.00%
DELL211217P000725002021-09-24 2:46PM EST72.500.070.000.350.00-1730.00%
DELL211217P000750002021-10-28 8:35AM EST75.000.0617.4521.000.00-270103.22%
DELL211217P000775002021-10-28 8:41AM EST77.500.110.000.000.00-200.00%
DELL211217P000800002021-11-16 2:28PM EST80.0023.520.000.000.00-100.00%
DELL211217P000825002021-10-25 2:12PM EST82.500.210.000.000.00-100.00%
DELL211217P000850002021-11-16 2:28PM EST85.0028.480.000.000.00-2000.00%
DELL211217P000875002021-10-25 2:28PM EST87.500.320.000.000.00-400.00%
DELL211217P000900002021-11-01 11:45AM EST90.000.450.000.000.00-2400.00%
DELL211217P000925002021-10-28 12:52PM EST92.500.750.000.000.00-100.00%
DELL211217P000950002021-11-01 1:50PM EST95.000.880.000.000.00-300.00%
DELL211217P000975002021-11-01 1:50PM EST97.501.150.000.000.00-3000.00%
DELL211217P001000002021-11-01 1:50PM EST100.001.540.000.000.00-62900.00%
DELL211217P001050002021-11-01 2:36PM EST105.002.590.000.000.00-4500.00%
DELL211217P001100002021-11-01 2:58PM EST110.004.200.000.000.00-71500.00%
DELL211217P001150002021-11-01 11:32AM EST115.007.070.000.000.00-100.00%
DELL211217P001200002021-10-25 9:46AM EST120.008.600.000.000.00-3800.00%
DELL211217P001250002021-10-25 8:30AM EST125.0011.400.000.000.00-100.00%
DELL211217P001300002021-10-20 2:13PM EST130.0018.700.000.000.00-500.00%
DELL211217P001350002021-10-11 9:12AM EST135.0029.400.000.000.00--00.00%