Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.45+0.11 (+0.20%)
At close: 04:00PM EST
58.50 +3.05 (+5.50%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220414C000300002021-11-16 9:51AM EST30.0026.5025.2027.200.00-101299.22%
DELL220414C000400002021-12-28 10:45AM EST40.0017.2015.8017.650.00-2671.19%
DELL220414C000450002022-01-26 10:55AM EST45.0011.500.000.000.00-200.00%
DELL220414C000475002022-01-07 9:43AM EST47.5011.200.000.000.00-100.00%
DELL220414C000500002022-01-24 2:51PM EST50.006.000.000.000.00-200.00%
DELL220414C000525002022-01-21 10:16AM EST52.505.300.000.000.00-200.00%
DELL220414C000550002022-01-27 1:05PM EST55.003.600.000.000.00-600.00%
DELL220414C000575002022-01-27 10:28AM EST57.502.750.000.000.00-401.56%
DELL220414C000600002022-01-27 9:47AM EST60.002.280.000.000.00-503.13%
DELL220414C000625002022-01-27 2:07PM EST62.500.900.000.000.00-1306.25%
DELL220414C000650002022-01-25 9:42AM EST65.000.470.000.000.00-106.25%
DELL220414C000675002022-01-26 3:56PM EST67.500.280.000.000.00-1012.50%
DELL220414C000700002022-01-27 10:04AM EST70.000.280.000.000.00-1012.50%
DELL220414C000750002022-01-26 10:03AM EST75.000.210.000.000.00-13012.50%
DELL220414C000800002022-01-20 3:49PM EST80.000.060.000.000.00-1012.50%
DELL220414C000850002022-01-27 2:40PM EST85.000.030.000.000.00-23025.00%
DELL220414C000900002021-09-27 8:47AM EST90.0017.5023.3524.300.00-14323.14%
DELL220414C000925002021-10-19 1:44PM EST92.5020.350.000.000.00-5025.00%
DELL220414C000950002021-10-19 11:01AM EST95.0018.800.000.000.00-3025.00%
DELL220414C000975002021-10-25 2:28PM EST97.5018.250.000.000.00-4025.00%
DELL220414C001000002021-11-01 1:39PM EST100.0015.400.000.000.00-30025.00%
DELL220414C001050002021-10-20 2:42PM EST105.0012.800.000.000.00-1025.00%
DELL220414C001100002021-11-01 1:09PM EST110.009.490.000.000.00-19025.00%
DELL220414C001150002021-11-01 1:19PM EST115.007.000.000.000.00-153025.00%
DELL220414C001200002021-11-01 9:20AM EST120.004.750.000.000.00-2025.00%
DELL220414C001250002021-11-01 11:10AM EST125.003.500.000.000.00-6050.00%
DELL220414C001300002021-11-01 1:59PM EST130.002.180.000.000.00-10050.00%
DELL220414C001350002021-10-28 9:01AM EST135.001.400.000.000.00-1050.00%
DELL220414C001400002021-10-19 9:19AM EST140.000.820.000.000.00-1050.00%
DELL220414C001500002021-10-29 2:40PM EST150.000.330.000.000.00-1050.00%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220414P000300002021-12-27 1:57PM EST30.000.050.000.200.00--166.41%
DELL220414P000375002021-11-26 11:27AM EST37.500.380.001.030.00-1162.45%
DELL220414P000400002022-01-21 9:52AM EST40.000.120.000.000.00-1012.50%
DELL220414P000425002022-01-24 1:08PM EST42.500.420.000.000.00-38012.50%
DELL220414P000450002022-01-11 12:51PM EST45.000.280.000.000.00-2012.50%
DELL220414P000475002022-01-24 3:26PM EST47.501.040.000.000.00-406.25%
DELL220414P000500002022-01-27 10:22AM EST50.001.200.000.000.00-2006.25%
DELL220414P000525002022-01-27 12:33PM EST52.501.980.000.000.00-1503.13%
DELL220414P000550002022-01-27 9:53AM EST55.002.450.000.000.00-1300.78%
DELL220414P000575002022-01-26 3:01PM EST57.504.400.000.000.00-2700.00%
DELL220414P000600002022-01-26 2:34PM EST60.005.750.000.000.00-500.00%
DELL220414P000625002022-01-26 2:45PM EST62.507.800.000.000.00-2200.00%
DELL220414P000650002022-01-19 2:29PM EST65.007.750.000.000.00-1200.00%
DELL220414P000675002022-01-19 3:30PM EST67.509.850.000.000.00--00.00%
DELL220414P000700002021-09-19 11:01PM EST70.000.300.050.900.00--40.00%
DELL220414P000750002021-11-03 8:30AM EST75.0020.1516.7517.750.00-660.00%
DELL220414P000800002022-01-19 2:05PM EST80.0021.400.000.000.00-400.00%
DELL220414P000850002021-11-10 12:00PM EST85.0028.6026.8528.800.00-110.00%
DELL220414P000900002021-10-11 12:29PM EST90.003.120.000.000.00-200.00%
DELL220414P000925002021-09-28 11:00AM EST92.504.302.392.830.00--20.00%
DELL220414P000950002021-10-25 12:32PM EST95.002.700.000.000.00-400.00%
DELL220414P000975002021-10-27 9:37AM EST97.504.100.000.000.00-100.00%
DELL220414P001000002021-11-01 12:27PM EST100.004.240.000.000.00-100.00%
DELL220414P001050002021-10-25 9:28AM EST105.005.200.000.000.00-100.00%
DELL220414P001100002021-10-26 9:08AM EST110.007.910.000.000.00-1000.00%
DELL220414P001150002021-10-15 1:51PM EST115.0012.650.000.000.00-300.00%
DELL220414P001200002021-10-29 2:50PM EST120.0014.450.000.000.00-400.00%
DELL220414P001250002021-10-29 2:50PM EST125.0018.000.000.000.00-500.00%