Australia markets close in 5 hours 1 minute

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.98+1.35 (+1.21%)
At close: 4:00PM EDT
112.45 -0.53 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000300002021-08-25 5:33PM EDT30.0031.2571.8575.850.00-170.00%
DELL211217C000400002021-08-25 5:33PM EDT40.0045.0061.7565.900.00-500.00%
DELL211217C000450002021-08-25 5:33PM EDT45.0030.4056.7060.900.00-120.00%
DELL211217C000500002021-10-08 2:45PM EDT50.0054.8062.4564.850.00-139122.22%
DELL211217C000525002021-08-25 5:33PM EDT52.5046.4049.5053.400.00-130.00%
DELL211217C000550002021-08-25 5:33PM EDT55.0025.0046.7050.950.00-120880.00%
DELL211217C000575002021-08-16 10:57AM EDT57.5041.9541.8045.500.00-100.00%
DELL211217C000600002021-10-21 10:56AM EDT60.0052.3551.8054.70+1.00+1.95%11,17082.81%
DELL211217C000625002021-10-12 11:55AM EDT62.5041.9049.3552.350.00-22,33582.42%
DELL211217C000650002021-09-29 12:54PM EDT65.0039.1546.7049.700.00-31071.00%
DELL211217C000675002021-10-07 3:23PM EDT67.5040.0044.6047.150.00-41973.83%
DELL211217C000700002021-09-24 11:53AM EDT70.0034.0041.8044.650.00-224463.67%
DELL211217C000725002021-08-25 5:33PM EDT72.5028.3430.1033.050.00-490.00%
DELL211217C000750002021-10-21 3:59PM EDT75.0038.6538.0038.60+4.55+13.34%342258.30%
DELL211217C000775002021-09-29 3:29PM EDT77.5028.6534.7036.800.00-2652.64%
DELL211217C000800002021-09-28 3:39PM EDT80.0025.0031.7534.800.00-25676.73%
DELL211217C000825002021-09-01 3:59PM EDT82.5015.9322.2525.450.00-290.00%
DELL211217C000850002021-10-19 11:07AM EDT85.0025.5027.1030.050.00-481469.39%
DELL211217C000875002021-10-14 10:05AM EDT87.5018.4023.8528.300.00-24871.88%
DELL211217C000900002021-10-21 3:34PM EDT90.0023.4523.1524.00+1.85+8.56%184,09147.29%
DELL211217C000925002021-10-19 2:25PM EDT92.5020.2320.3022.90+2.23+12.39%65757.59%
DELL211217C000950002021-10-20 1:23PM EDT95.0016.9518.5019.950.00-1118148.46%
DELL211217C000975002021-10-15 3:56PM EDT97.5012.0516.3517.150.00-122740.94%
DELL211217C001000002021-10-21 3:01PM EDT100.0014.2514.1014.70+0.98+7.39%261,52836.69%
DELL211217C001050002021-10-21 3:40PM EDT105.0010.6010.1510.40+1.25+13.37%725,55632.13%
DELL211217C001100002021-10-21 3:59PM EDT110.007.006.657.00+0.95+15.70%4408,70330.62%
DELL211217C001150002021-10-21 3:50PM EDT115.004.103.954.15+0.80+24.24%2201,09428.37%
DELL211217C001200002021-10-21 3:56PM EDT120.002.101.982.20+0.33+18.64%1975,18726.89%
DELL211217C001250002021-10-21 3:36PM EDT125.001.000.911.02+0.23+29.87%6524025.76%
DELL211217C001300002021-10-21 3:34PM EDT130.000.390.340.44+0.09+30.00%4412225.29%
DELL211217C001350002021-10-21 3:50PM EDT135.000.140.110.16+0.02+16.67%2137024.66%
DELL211217C001400002021-10-21 9:41AM EDT140.000.090.010.15+0.03+50.00%1115528.32%
DELL211217C001450002021-08-25 5:33PM EDT145.000.190.000.750.00-1143.95%
DELL211217C001500002021-09-20 9:46AM EDT150.000.060.000.100.00-16533.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000275002021-08-25 5:33PM EDT27.500.970.002.100.00-11222.85%
DELL211217P000350002021-10-21 3:24PM EDT35.000.010.870.01-0.84-98.82%3003157.81%
DELL211217P000400002021-08-25 5:33PM EDT40.001.450.172.100.00-1030169.73%
DELL211217P000425002021-08-25 5:33PM EDT42.500.010.002.100.00-22102157.96%
DELL211217P000450002021-08-25 5:33PM EDT45.000.110.000.050.00-22132485.94%
DELL211217P000475002021-08-25 5:33PM EDT47.501.580.630.050.00-105114.16%
DELL211217P000500002021-08-25 5:33PM EDT50.000.200.000.070.00-29579.69%
DELL211217P000525002021-09-15 1:03PM EDT52.500.060.001.960.00-1040125.34%
DELL211217P000550002021-09-15 1:02PM EDT55.000.070.001.950.00-558118.56%
DELL211217P000575002021-09-14 1:52PM EDT57.500.060.000.060.00-5565.63%
DELL211217P000600002021-08-25 5:33PM EDT60.000.010.002.150.00-1101108.50%
DELL211217P000625002021-08-25 5:33PM EDT62.500.280.001.600.00-11,10695.95%
DELL211217P000650002021-09-28 10:13AM EDT65.000.080.002.100.00-13196.29%
DELL211217P000675002021-10-15 10:32AM EDT67.500.150.000.100.00-13654.30%
DELL211217P000700002021-10-18 9:43AM EDT70.000.100.000.250.00-115357.32%
DELL211217P000725002021-09-24 3:46PM EDT72.500.070.000.750.00-17364.36%
DELL211217P000750002021-10-20 3:38PM EDT75.000.140.020.250.00-1460950.49%
DELL211217P000775002021-10-11 10:50AM EDT77.500.300.000.650.00-218454.49%
DELL211217P000800002021-10-21 1:59PM EDT80.000.310.020.550.00-121556.35%
DELL211217P000825002021-10-20 12:27PM EDT82.500.320.000.750.00-10021656.10%
DELL211217P000850002021-10-18 3:59PM EDT85.000.400.050.750.00-249851.81%
DELL211217P000875002021-10-21 1:59PM EDT87.500.520.200.50-0.43-45.26%137043.21%
DELL211217P000900002021-10-21 3:31PM EDT90.000.440.250.50-0.01-2.22%115,93139.36%
DELL211217P000925002021-10-19 11:59AM EDT92.500.730.240.700.00-428138.72%
DELL211217P000950002021-10-21 1:47PM EDT95.000.730.470.80-0.13-15.12%125,30536.06%
DELL211217P000975002021-10-21 12:29PM EDT97.500.980.891.05-0.19-16.24%732934.84%
DELL211217P001000002021-10-21 1:56PM EDT100.001.321.231.33-0.14-9.59%201,14233.26%
DELL211217P001050002021-10-21 12:35PM EDT105.002.252.122.25-0.42-15.73%869930.96%
DELL211217P001100002021-10-21 3:29PM EDT110.003.803.653.95-0.60-13.64%3161,23530.23%
DELL211217P001150002021-10-21 3:54PM EDT115.006.005.906.10-1.00-14.29%279027.99%
DELL211217P001250002021-08-25 5:33PM EDT125.0026.7020.3022.500.00-12578.27%
DELL211217P001300002021-10-20 3:13PM EDT130.0018.7016.6018.050.00-51532.01%
DELL211217P001350002021-10-11 10:12AM EDT135.0029.4021.3523.700.00--343.80%