Australia markets open in 7 hours 25 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.28+0.94 (+1.70%)
As of 10:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617C000350002021-12-01 3:58PM EST35.0021.0021.1021.650.00-1149.61%
DELL220617C000400002022-01-10 2:19PM EST40.0020.1016.6017.150.00-3347.61%
DELL220617C000425002022-01-10 3:29PM EST42.5017.7514.1015.400.00-1151.22%
DELL220617C000450002022-01-21 10:38AM EST45.0012.7011.7012.650.00-31041.26%
DELL220617C000475002022-01-21 11:55AM EST47.5010.0010.1010.650.00-1139.70%
DELL220617C000500002021-12-27 12:50PM EST50.008.907.257.750.00-4728.92%
DELL220617C000525002022-01-21 9:52AM EST52.506.456.456.950.00-52035.74%
DELL220617C000550002022-01-25 2:44PM EST55.004.754.855.350.00-15033.88%
DELL220617C000575002022-01-20 11:18AM EST57.505.003.704.200.00-105333.86%
DELL220617C000600002022-01-24 2:48PM EST60.002.102.553.150.00-1112733.12%
DELL220617C000625002022-01-26 1:51PM EST62.502.071.862.410.00-44433.28%
DELL220617C000650002022-01-24 11:13AM EST65.002.501.191.710.00-110032.45%
DELL220617C000675002022-01-14 10:44AM EST67.502.000.801.250.00-13332.42%
DELL220617C000700002022-01-27 10:02AM EST70.000.640.470.84+0.19+42.22%16331.67%
DELL220617C000725002021-10-19 10:43AM EST72.5038.700.000.000.00-15012.50%
DELL220617C000750002022-01-26 3:19PM EST75.000.300.220.430.00-1010531.91%
DELL220617C000775002021-10-29 12:30PM EST77.5034.870.000.000.00-10012.50%
DELL220617C000800002022-01-26 11:28AM EST80.000.160.000.380.00-14536.04%
DELL220617C000825002021-09-22 9:22AM EST82.5020.0032.7535.900.00-99315.34%
DELL220617C000850002022-01-26 1:40PM EST85.000.120.010.180.00-4059535.30%
DELL220617C000875002021-10-05 8:32AM EST87.5021.830.000.000.00-1012.50%
DELL220617C000900002021-10-20 12:42PM EST90.0024.700.000.000.00-1012.50%
DELL220617C000925002021-10-21 12:19PM EST92.5024.200.000.000.00-2012.50%
DELL220617C000950002021-10-08 10:14AM EST95.0016.620.000.000.00-10012.50%
DELL220617C000975002021-10-28 11:38AM EST97.5018.000.000.000.00-4025.00%
DELL220617C001000002021-10-29 8:45AM EST100.0016.790.000.000.00-1025.00%
DELL220617C001050002021-10-28 2:14PM EST105.0013.240.000.000.00-2025.00%
DELL220617C001100002021-10-27 12:44PM EST110.009.870.000.000.00-33025.00%
DELL220617C001150002021-10-29 11:52AM EST115.008.800.000.000.00-109025.00%
DELL220617C001200002021-10-28 8:31AM EST120.006.100.000.000.00-3025.00%
DELL220617C001250002021-10-28 12:35PM EST125.004.590.000.000.00-1025.00%
DELL220617C001300002021-11-01 2:10PM EST130.003.440.000.000.00-4025.00%
DELL220617C001350002021-10-28 12:35PM EST135.002.330.000.000.00-1025.00%
DELL220617C001400002021-10-22 1:30PM EST140.002.510.000.000.00-1025.00%
DELL220617C001450002021-08-31 2:34PM EST145.000.540.211.460.00--188.09%
DELL220617C001500002021-10-29 8:41AM EST150.000.840.000.000.00-1025.00%
DELL220617C001550002021-10-20 8:48AM EST155.000.530.000.000.00-1025.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617P000300002021-11-09 9:30AM EST30.000.300.001.750.00--177.30%
DELL220617P000350002022-01-03 11:58AM EST35.000.280.000.300.00-1847.46%
DELL220617P000375002021-10-06 9:37AM EST37.500.100.000.000.00-3012.50%
DELL220617P000400002021-12-29 3:13PM EST40.000.340.310.700.00-1244.68%
DELL220617P000425002022-01-10 3:27PM EST42.500.450.500.700.00-4538.53%
DELL220617P000450002022-01-24 3:26PM EST45.001.170.451.160.00-5738.75%
DELL220617P000475002022-01-26 10:42AM EST47.501.470.901.470.00-222335.66%
DELL220617P000500002022-01-21 12:10PM EST50.001.901.612.110.00-12534.77%
DELL220617P000525002022-01-21 12:23PM EST52.502.802.432.900.00-32,51333.64%
DELL220617P000550002022-01-25 2:12PM EST55.004.103.553.950.00-34433.01%
DELL220617P000575002022-01-21 11:13AM EST57.504.854.855.200.00-62332.30%
DELL220617P000600002022-01-24 1:42PM EST60.007.936.206.650.00-12031.52%
DELL220617P000625002021-11-17 9:30AM EST62.508.800.000.000.00-1110.00%
DELL220617P000650002022-01-24 1:42PM EST65.0011.789.8010.200.00-11330.46%
DELL220617P000675002021-08-25 4:33PM EST67.503.850.881.160.00-16250.00%
DELL220617P000700002021-11-26 12:59PM EST70.0015.2014.0515.550.00-113441.79%
DELL220617P000725002021-10-28 8:50AM EST72.501.050.000.000.00-7300.00%
DELL220617P000750002022-01-19 3:14PM EST75.0016.9018.5519.500.00-124737.26%
DELL220617P000775002021-10-28 8:51AM EST77.501.550.000.000.00-11500.00%
DELL220617P000800002021-10-20 11:05AM EST80.001.5422.6526.450.00-1063.83%
DELL220617P000825002021-08-25 4:33PM EST82.503.801.933.600.00-13450.00%
DELL220617P000850002021-10-14 11:33AM EST85.002.9427.6531.200.00-5067.46%
DELL220617P000875002021-10-28 12:35PM EST87.502.790.000.000.00-100.00%
DELL220617P000900002021-10-28 12:35PM EST90.003.320.000.000.00-100.00%
DELL220617P000925002021-10-21 12:37PM EST92.503.400.000.000.00-100.00%
DELL220617P000950002021-10-28 8:45AM EST95.004.650.000.000.00-1500.00%
DELL220617P000975002021-10-29 11:31AM EST97.505.000.000.000.00-400.00%
DELL220617P001000002021-10-28 12:37PM EST100.006.050.000.000.00-100.00%
DELL220617P001050002021-10-28 10:44AM EST105.008.250.000.000.00-100.00%
DELL220617P001100002021-10-20 9:50AM EST110.009.910.000.000.00-100.00%
DELL220617P001250002021-10-21 9:35AM EST125.0017.950.000.000.00-100.00%
DELL220617P001400002021-09-19 11:01PM EST140.0042.2627.3027.900.00--10.00%