Australia markets close in 5 hours 26 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time 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: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220121C000150002021-08-25 5:33PM EDT15.0086.5486.8590.850.00-2170.00%
DELL220121C000175002021-08-27 3:49PM EDT17.5079.8086.3590.300.00-110.00%
DELL220121C000200002021-09-15 3:42PM EDT20.0080.5086.0089.800.00-210.00%
DELL220121C000225002021-09-03 2:28PM EDT22.5074.6080.5084.500.00-250.00%
DELL220121C000250002021-08-25 5:33PM EDT25.0052.0076.8580.850.00-160.00%
DELL220121C000275002021-08-25 5:33PM EDT27.5034.0074.3578.350.00-2280.00%
DELL220121C000300002021-08-25 5:33PM EDT30.0038.0071.9075.850.00-30340.00%
DELL220121C000325002021-08-25 5:33PM EDT32.5036.9269.3573.350.00-2300.00%
DELL220121C000350002021-08-25 5:33PM EDT35.0064.0566.9070.850.00-1790.00%
DELL220121C000375002021-08-19 10:56AM EDT37.5058.3560.8065.450.00-4110.00%
DELL220121C000400002021-08-25 5:33PM EDT40.0059.1461.9565.800.00-11250.00%
DELL220121C000425002021-08-25 5:33PM EDT42.5046.7759.6063.200.00-20280.00%
DELL220121C000450002021-09-03 2:27PM EDT45.0052.2558.1062.100.00-21670.00%
DELL220121C000475002021-08-25 5:33PM EDT47.5049.7554.4058.400.00-21270.00%
DELL220121C000500002021-09-20 10:11AM EDT50.0049.0561.6065.000.00-152983.69%
DELL220121C000525002021-08-25 5:33PM EDT52.5048.4249.4553.400.00-2480.00%
DELL220121C000550002021-10-12 2:23PM EDT55.0049.8056.7059.800.00-1769272.71%
DELL220121C000575002021-08-16 12:55PM EDT57.5042.0441.0045.450.00-200.00%
DELL220121C000600002021-10-20 10:29AM EDT60.0051.6051.6555.000.00-1001,80067.53%
DELL220121C000625002021-09-23 10:46AM EDT62.5041.5049.1052.550.00-14963.67%
DELL220121C000650002021-09-16 2:54PM EDT65.0036.2040.9544.700.00-19080.00%
DELL220121C000675002021-10-07 12:04PM EDT67.5039.4544.3047.550.00-1132259.13%
DELL220121C000700002021-10-21 3:40PM EDT70.0043.6041.9544.95+3.70+9.27%128456.10%
DELL220121C000725002021-10-07 10:54AM EDT72.5034.6839.1042.600.00-105450.20%
DELL220121C000750002021-10-15 3:57PM EDT75.0033.0036.8040.000.00-117770.61%
DELL220121C000775002021-09-23 10:25AM EDT77.5026.5034.1037.650.00-84667.77%
DELL220121C000800002021-10-21 11:57AM EDT80.0032.4031.8035.25+3.30+11.34%335864.43%
DELL220121C000825002021-09-23 12:25PM EDT82.5021.7029.4033.500.00-1528166.53%
DELL220121C000850002021-10-19 3:49PM EDT85.0026.8627.2531.000.00-337162.10%
DELL220121C000875002021-09-23 12:01PM EDT87.5016.9025.6028.000.00-103253.96%
DELL220121C000900002021-10-20 9:30AM EDT90.0022.5023.5024.750.00-12,43743.93%
DELL220121C000925002021-08-30 10:47AM EDT92.509.0015.0016.250.00-1280.00%
DELL220121C000950002021-10-19 3:29PM EDT95.0017.2019.0520.350.00-120240.76%
DELL220121C000975002021-10-19 3:09PM EDT97.5015.0517.0018.200.00-1111839.05%
DELL220121C001000002021-10-21 2:46PM EDT100.0014.5014.9015.50+0.40+2.84%281,18233.79%
DELL220121C001050002021-10-21 3:13PM EDT105.0010.9911.0011.30+1.09+11.01%5955929.88%
DELL220121C001100002021-10-21 3:59PM EDT110.007.857.708.00+0.77+10.88%294,95328.53%
DELL220121C001150002021-10-21 3:59PM EDT115.005.104.955.40+0.70+15.91%361,80227.72%
DELL220121C001200002021-10-21 3:58PM EDT120.003.102.903.20+0.44+16.54%885,57225.92%
DELL220121C001250002021-10-21 1:29PM EDT125.001.651.551.85+0.28+20.44%1195625.31%
DELL220121C001300002021-10-21 3:39PM EDT130.000.820.670.84+0.22+36.67%1025623.55%
DELL220121C001350002021-10-21 10:22AM EDT135.000.270.280.360.00-2049522.61%
DELL220121C001400002021-10-21 10:57AM EDT140.000.160.050.19+0.08+100.00%1932923.10%
DELL220121C001450002021-08-25 5:33PM EDT145.000.400.001.800.00-1943.59%
DELL220121C001500002021-08-25 5:33PM EDT150.000.210.000.550.00-1235.30%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220121P000150002021-10-21 12:58PM EDT15.000.010.000.010.00-10145125.00%
DELL220121P000175002021-10-21 1:03PM EDT17.500.010.010.02-0.01-50.00%4,00065128.13%
DELL220121P000200002021-08-25 5:33PM EDT20.000.050.001.750.00-15205.27%
DELL220121P000225002021-10-20 10:40AM EDT22.500.030.020.100.00-4080127.34%
DELL220121P000250002021-10-13 3:42PM EDT25.000.020.021.300.00-3032169.24%
DELL220121P000275002021-10-11 11:27AM EDT27.500.020.021.400.00-3056161.13%
DELL220121P000300002021-08-25 5:33PM EDT30.000.150.002.100.00-12142164.06%
DELL220121P000325002021-10-08 11:05AM EDT32.500.030.022.100.00-20328154.98%
DELL220121P000350002021-10-08 11:06AM EDT35.000.030.000.700.00-10768118.85%
DELL220121P000375002021-08-25 5:33PM EDT37.500.100.002.100.00-10176138.04%
DELL220121P000400002021-08-25 5:33PM EDT40.000.050.000.050.00-41,27175.78%
DELL220121P000425002021-10-08 11:07AM EDT42.500.030.002.100.00-10390123.68%
DELL220121P000450002021-10-08 12:00PM EDT45.000.030.002.100.00-10458117.14%
DELL220121P000475002021-10-14 11:33AM EDT47.500.060.022.100.00-10257111.23%
DELL220121P000500002021-08-25 5:33PM EDT50.000.230.000.200.00-123870.51%
DELL220121P000525002021-08-25 5:33PM EDT52.501.800.662.100.00-12106.15%
DELL220121P000550002021-08-25 5:33PM EDT55.000.670.091.400.00-648987.60%
DELL220121P000575002021-10-12 10:28AM EDT57.500.210.012.150.00-52,52089.89%
DELL220121P000600002021-08-25 5:33PM EDT60.000.480.011.400.00-10019577.44%
DELL220121P000625002021-09-10 12:59PM EDT62.500.150.032.200.00-219681.01%
DELL220121P000650002021-09-23 2:35PM EDT65.000.190.000.250.00-81,79151.07%
DELL220121P000675002021-10-11 11:22AM EDT67.500.410.001.000.00-131060.50%
DELL220121P000700002021-10-18 12:18PM EDT70.000.230.010.350.00-1267753.13%
DELL220121P000725002021-08-25 5:33PM EDT72.501.750.052.150.00-113463.62%
DELL220121P000750002021-10-15 10:03AM EDT75.000.570.080.650.00-421,67952.69%
DELL220121P000775002021-10-11 11:44AM EDT77.500.740.050.750.00-210550.83%
DELL220121P000800002021-10-19 1:02PM EDT80.000.560.110.750.00-34,19547.34%
DELL220121P000825002021-10-20 3:33PM EDT82.500.480.050.950.00-10240846.58%
DELL220121P000850002021-10-18 10:53AM EDT85.000.560.390.650.00-155839.19%
DELL220121P000875002021-10-13 10:14AM EDT87.501.460.420.750.00-518537.28%
DELL220121P000900002021-10-21 3:06PM EDT90.000.690.560.90+0.01+1.47%168335.77%
DELL220121P000925002021-10-19 12:04PM EDT92.501.090.702.100.00-717442.75%
DELL220121P000950002021-10-21 12:32PM EDT95.001.171.091.40-0.18-13.33%255633.59%
DELL220121P000975002021-10-21 3:06PM EDT97.501.501.503.00-0.29-16.20%1923440.81%
DELL220121P001000002021-10-21 12:32PM EDT100.001.851.802.05-0.36-16.29%245530.90%
DELL220121P001050002021-10-21 3:31PM EDT105.003.002.923.10-0.60-16.67%463928.76%
DELL220121P001100002021-10-21 3:10PM EDT110.004.784.554.80-0.47-8.95%3235027.54%
DELL220121P001150002021-10-21 3:41PM EDT115.006.856.857.05-0.78-10.22%3510826.11%
DELL220121P001200002021-10-18 11:21AM EDT120.0012.409.7510.050.00-21025.12%
DELL220121P001250002021-10-20 12:41PM EDT125.0014.6513.3513.750.00-2424.62%
DELL220121P001300002021-08-25 5:33PM EDT130.0034.1125.7526.850.00--167.50%