Australia markets close in 5 hours 6 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.39-1.82 (-1.65%)
At close: 4:00PM EDT
108.50 +0.11 (+0.10%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211119C000600002021-10-18 2:26AM EDT60.0047.2046.7550.400.00--1116.21%
DELL211119C000700002021-10-20 1:30PM EDT70.0041.2036.6540.500.00-5689.06%
DELL211119C000750002021-10-20 9:30AM EDT75.0036.2531.6535.400.00-11872.85%
DELL211119C000850002021-10-14 1:47PM EDT85.0021.3921.6525.200.00-1494.65%
DELL211119C000900002021-10-18 9:45AM EDT90.0019.0016.9520.400.00-33681.79%
DELL211119C000925002021-10-22 3:50PM EDT92.5022.0313.9018.300.00-102079.37%
DELL211119C000950002021-10-26 2:38PM EDT95.0015.7511.8014.250.00-23748.22%
DELL211119C000975002021-10-27 10:58AM EDT97.5012.0010.1013.10-5.75-32.39%119260.16%
DELL211119C001000002021-10-27 3:40PM EDT100.009.458.409.35-1.24-11.60%341,14336.01%
DELL211119C001050002021-10-27 3:59PM EDT105.005.004.705.20-1.53-23.43%23813,52630.20%
DELL211119C001100002021-10-27 3:59PM EDT110.002.372.022.30-0.55-18.84%3,5077,14627.78%
DELL211119C001150002021-10-27 3:54PM EDT115.000.750.590.84-0.33-30.56%54511,84627.54%
DELL211119C001200002021-10-27 2:22PM EDT120.000.300.180.300.00-7309,48628.86%
DELL211119C001250002021-10-27 12:03PM EDT125.000.080.050.30-0.07-46.67%1366937.21%
DELL211119C001300002021-10-20 10:48AM EDT130.000.060.010.500.00-2350.24%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211119P000650002021-10-21 3:48PM EDT65.000.010.000.650.00--850112.40%
DELL211119P000700002021-10-21 1:04PM EDT70.000.010.000.650.00--7598.14%
DELL211119P000750002021-10-26 3:29PM EDT75.000.020.000.200.00-54069.73%
DELL211119P000800002021-10-11 10:55AM EDT80.000.230.000.150.00-10013856.45%
DELL211119P000850002021-10-27 12:38PM EDT85.000.090.050.250.00-149151.86%
DELL211119P000900002021-10-27 3:07PM EDT90.000.130.100.25-0.01-7.14%341745.70%
DELL211119P000925002021-10-27 3:52PM EDT92.500.150.070.25-0.04-21.05%1322840.14%
DELL211119P000950002021-10-27 1:30PM EDT95.000.220.140.30+0.04+22.22%103,16536.13%
DELL211119P000975002021-10-27 1:46PM EDT97.500.350.280.45+0.10+40.00%131,23533.94%
DELL211119P001000002021-10-27 3:18PM EDT100.000.600.480.75+0.10+20.00%1221,86632.91%
DELL211119P001050002021-10-27 3:40PM EDT105.001.421.511.69+0.27+23.48%1,2342,36128.97%
DELL211119P001100002021-10-27 3:12PM EDT110.003.513.603.90+0.78+28.57%9814,24627.69%
DELL211119P001150002021-10-27 10:21AM EDT115.007.986.907.95+2.47+44.83%112,89033.59%
DELL211119P001200002021-10-21 2:30PM EDT120.008.559.7513.350.00-1150.66%
DELL211119P001250002021-10-20 2:09PM EDT125.0013.1515.2018.050.00--157.64%