Australia markets close in 1 hour 23 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.84-0.15 (-0.36%)
At close: 04:00PM EST
41.67 -0.17 (-0.41%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230210C000300002023-01-27 11:11AM EST30.0010.7111.6512.250.00-42257.81%
DELL230210C000350002023-02-01 3:17PM EST35.006.146.707.200.00-109153.91%
DELL230210C000375002023-02-03 11:30AM EST37.505.154.204.600.00-2291.41%
DELL230210C000385002023-01-26 9:56AM EST38.502.223.203.650.00--179.69%
DELL230210C000390002023-02-08 11:30AM EST39.003.092.763.10+0.44+16.60%11571.09%
DELL230210C000395002023-01-31 12:40PM EST39.501.152.222.980.00--2586.33%
DELL230210C000400002023-02-08 10:35AM EST40.002.101.822.22+0.59+39.07%87164.26%
DELL230210C000405002023-02-08 1:53PM EST40.501.751.331.86+0.19+12.18%24960.94%
DELL230210C000410002023-02-08 10:55AM EST41.001.080.921.22+0.02+1.89%131559.18%
DELL230210C000415002023-02-08 1:36PM EST41.500.840.570.65+0.09+12.00%148037.40%
DELL230210C000420002023-02-08 12:39PM EST42.000.430.320.37-0.03-6.52%4414235.94%
DELL230210C000425002023-02-08 11:43AM EST42.500.250.160.20-0.01-3.85%414536.62%
DELL230210C000430002023-02-08 3:50PM EST43.000.110.070.130.00-3520241.02%
DELL230210C000435002023-02-08 1:00PM EST43.500.070.040.10+0.03+75.00%26547.27%
DELL230210C000440002023-02-07 11:11AM EST44.000.050.040.080.00-66653.13%
DELL230210C000445002023-02-08 10:27AM EST44.500.010.020.03-0.02-66.67%3849.22%
DELL230210C000450002023-02-06 11:47AM EST45.000.020.000.060.00-626256.25%
DELL230210C000455002023-02-06 2:01PM EST45.500.030.000.030.00-7912956.25%
DELL230210C000480002023-01-17 2:15PM EST48.000.050.000.040.00--889.06%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230210P000340002023-01-26 10:31AM EST34.000.090.000.030.00--14125.00%
DELL230210P000360002023-02-06 9:30AM EST36.000.030.000.070.00-1020107.81%
DELL230210P000365002023-02-06 3:48PM EST36.500.020.000.070.00-353599.22%
DELL230210P000380002023-02-06 1:22PM EST38.000.040.000.070.00-334174.22%
DELL230210P000385002023-02-07 9:59AM EST38.500.050.020.070.00-135369.14%
DELL230210P000390002023-02-07 12:40PM EST39.000.040.020.030.00-2410853.91%
DELL230210P000395002023-02-08 11:26AM EST39.500.010.020.08-0.06-85.71%237953.13%
DELL230210P000400002023-02-08 2:18PM EST40.000.020.020.04-0.02-50.00%137641.41%
DELL230210P000405002023-02-08 9:31AM EST40.500.110.020.07+0.03+37.50%18337.89%
DELL230210P000410002023-02-08 11:22AM EST41.000.100.090.13-0.02-16.67%128134.77%
DELL230210P000415002023-02-08 3:59PM EST41.500.230.220.27-0.02-8.00%314833.99%
DELL230210P000420002023-02-08 3:13PM EST42.000.520.440.54-0.22-29.73%144036.72%
DELL230210P000425002023-02-08 12:33PM EST42.500.700.760.85-0.55-44.00%17035.74%
DELL230210P000435002023-02-02 2:11PM EST43.501.371.291.980.00--273.24%