Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.71+1.71 (+1.61%)
At close: 4:00PM EDT
107.85 +0.14 (+0.13%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220414C000650002021-10-14 10:00AM EDT65.0040.2941.1045.400.00-1066.15%
DELL220414C000800002021-09-03 12:24PM EDT80.0020.1025.7028.150.00-1126.95%
DELL220414C000850002021-09-20 12:01AM EDT85.0017.6524.1024.950.00--1035.86%
DELL220414C000900002021-09-27 9:47AM EDT90.0017.5020.2520.850.00-1434.38%
DELL220414C000925002021-09-20 12:01AM EDT92.5013.2518.4519.400.00--235.84%
DELL220414C000950002021-10-14 10:07AM EDT95.0014.8516.6517.300.00-1734.07%
DELL220414C000975002021-10-15 3:56PM EDT97.5015.1514.8515.70+4.52+42.52%2934.04%
DELL220414C001000002021-10-14 1:42PM EDT100.0012.2013.2014.050.00-64833.46%
DELL220414C001050002021-10-15 1:06PM EDT105.0010.1010.1510.50+1.55+18.13%204330.53%
DELL220414C001100002021-10-15 3:55PM EDT110.007.807.558.40+0.70+9.86%112,32331.21%
DELL220414C001150002021-10-15 3:46PM EDT115.005.655.406.00+0.26+4.82%134229.51%
DELL220414C001200002021-10-14 2:05PM EDT120.003.393.754.500.00-212429.52%
DELL220414C001250002021-10-14 3:02PM EDT125.002.272.453.000.00-22428.21%
DELL220414C001300002021-10-13 1:12PM EDT130.001.181.531.750.00--126.28%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220414P000500002021-08-27 2:36PM EDT50.000.310.001.220.00--164.60%
DELL220414P000700002021-09-20 12:01AM EDT70.000.300.190.800.00--441.85%
DELL220414P000750002021-09-23 3:58PM EDT75.001.200.571.270.00--6040.92%
DELL220414P000800002021-10-11 1:29PM EDT80.001.470.931.950.00-296840.16%
DELL220414P000850002021-10-14 10:00AM EDT85.002.091.651.950.00-13034.16%
DELL220414P000900002021-10-11 1:29PM EDT90.003.122.512.740.00-210332.45%
DELL220414P000925002021-09-28 12:00PM EDT92.504.303.053.250.00--231.70%
DELL220414P000950002021-10-11 3:33PM EDT95.004.503.754.950.00-1535.55%
DELL220414P001000002021-10-13 11:06AM EDT100.006.715.105.600.00-204030.77%
DELL220414P001050002021-10-13 10:08AM EDT105.009.257.257.750.00-1730.41%
DELL220414P001100002021-10-15 2:59PM EDT110.009.709.609.90-2.73-21.96%91028.61%
DELL220414P001150002021-10-15 2:51PM EDT115.0012.6511.8012.95-2.45-16.23%39328.38%
DELL220414P001250002021-09-29 3:52PM EDT125.0021.7319.2020.300.00-101028.27%