Australia markets close in 3 hours 52 minutes

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 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617C000400002021-08-25 5:33PM EDT40.0061.9062.1066.100.00-220.00%
DELL220617C000500002021-09-24 12:04PM EDT50.0054.0062.4064.550.00-4456.30%
DELL220617C000600002021-08-25 5:33PM EDT60.0042.4342.6546.700.00-140.00%
DELL220617C000625002021-09-08 11:50AM EDT62.5032.9041.6045.600.00-120.00%
DELL220617C000650002021-08-25 5:33PM EDT65.0035.0037.9541.650.00-130.00%
DELL220617C000675002021-09-24 2:13PM EDT67.5037.4045.0047.850.00-5555.19%
DELL220617C000700002021-10-13 3:07PM EDT70.0035.5042.8545.150.00-61950.75%
DELL220617C000725002021-10-19 11:43AM EDT72.5038.7041.1542.200.00-154244.67%
DELL220617C000750002021-08-27 3:18PM EDT75.0026.0031.2533.750.00-10120.00%
DELL220617C000775002021-09-23 12:01PM EDT77.5027.2535.9537.150.00-2539.03%
DELL220617C000800002021-10-14 10:40AM EDT80.0027.8834.4534.900.00-35538.07%
DELL220617C000825002021-09-22 10:22AM EDT82.5020.0032.0532.650.00-9936.96%
DELL220617C000850002021-08-27 2:40PM EDT85.0017.6022.5525.350.00-250.00%
DELL220617C000875002021-10-05 9:32AM EDT87.5021.8328.0028.400.00-1335.55%
DELL220617C000900002021-10-20 1:42PM EDT90.0024.7025.9026.650.00-124236.15%
DELL220617C000925002021-10-21 1:19PM EDT92.5024.2023.9024.60+6.61+37.58%21135.18%
DELL220617C000950002021-10-08 11:14AM EDT95.0016.6222.0022.400.00-103933.49%
DELL220617C000975002021-10-05 11:01AM EDT97.5015.3020.0521.000.00-44734.49%
DELL220617C001000002021-10-21 1:45PM EDT100.0018.4518.3018.70+1.20+6.96%714032.16%
DELL220617C001050002021-10-20 3:42PM EDT105.0014.4015.1515.400.00-12931.21%
DELL220617C001100002021-10-20 12:24PM EDT110.0011.4212.2012.900.00-56331.60%
DELL220617C001150002021-10-20 12:24PM EDT115.008.959.6510.000.00-44029.90%
DELL220617C001200002021-10-20 12:05PM EDT120.006.867.507.700.00-115428.92%
DELL220617C001250002021-10-20 10:57AM EDT125.005.095.655.900.00-12228.38%
DELL220617C001300002021-10-20 10:57AM EDT130.003.724.154.400.00-19027.77%
DELL220617C001350002021-10-20 12:18PM EDT135.002.652.883.200.00-121327.18%
DELL220617C001400002021-10-18 11:05AM EDT140.001.602.012.300.00-1326.75%
DELL220617C001450002021-08-31 3:34PM EDT145.000.540.211.460.00--125.55%
DELL220617C001500002021-10-15 10:38AM EDT150.000.620.881.100.00-32325.86%
DELL220617C001550002021-10-18 3:41PM EDT155.000.530.510.730.00-1725.42%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617P000375002021-10-06 10:37AM EDT37.500.100.001.800.00-39583.35%
DELL220617P000400002021-09-10 3:33PM EDT40.000.120.000.750.00-10066.94%
DELL220617P000425002021-09-24 9:45AM EDT42.500.510.000.550.00-47060.21%
DELL220617P000450002021-09-13 12:01PM EDT45.001.030.001.170.00-31864.89%
DELL220617P000475002021-08-30 1:14PM EDT47.500.980.000.300.00-31654.64%
DELL220617P000500002021-09-22 10:30AM EDT50.000.270.100.700.00-89154.25%
DELL220617P000550002021-08-25 5:33PM EDT55.000.600.030.780.00-1355.18%
DELL220617P000600002021-09-22 10:28AM EDT60.000.660.060.750.00-36048.93%
DELL220617P000625002021-08-25 5:33PM EDT62.500.660.002.520.00-12852.04%
DELL220617P000650002021-10-06 9:46AM EDT65.000.530.150.900.00-19045.39%
DELL220617P000675002021-08-25 5:33PM EDT67.503.850.881.160.00-162545.44%
DELL220617P000700002021-09-13 2:55PM EDT70.000.700.951.310.00-82144.13%
DELL220617P000725002021-09-21 3:32PM EDT72.501.720.711.100.00-80157439.70%
DELL220617P000750002021-09-30 2:23PM EDT75.001.770.921.050.00-204436.79%
DELL220617P000775002021-09-09 9:30AM EDT77.503.001.612.010.00-1313041.30%
DELL220617P000800002021-10-20 12:05PM EDT80.001.541.421.600.00-14736.06%
DELL220617P000825002021-08-25 5:33PM EDT82.503.801.933.600.00-134544.36%
DELL220617P000850002021-10-14 12:33PM EDT85.002.942.052.190.00-52834.55%
DELL220617P000875002021-09-30 2:34PM EDT87.503.952.372.550.00-1633.81%
DELL220617P000900002021-10-21 10:37AM EDT90.003.002.883.00-0.19-5.96%141333.29%
DELL220617P000925002021-10-21 1:37PM EDT92.503.403.353.55-1.80-34.62%1432.94%
DELL220617P000950002021-10-12 11:04AM EDT95.006.203.904.100.00-102732.32%
DELL220617P000975002021-10-18 9:33AM EDT97.505.704.554.750.00-104131.84%
DELL220617P001000002021-10-19 3:37PM EDT100.005.905.255.450.00-12031.29%
DELL220617P001050002021-09-29 1:59PM EDT105.0010.556.907.150.00-3430.42%
DELL220617P001100002021-10-20 10:50AM EDT110.009.918.959.200.00-12129.60%
DELL220617P001250002021-10-21 10:35AM EDT125.0017.9517.3517.60-1.45-7.47%1227.47%
DELL220617P001400002021-09-20 12:01AM EDT140.0042.2628.7029.100.00--125.88%