Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.44+0.02 (+0.04%)
At close: 04:00PM EST
55.40 -0.04 (-0.07%)
After hours: 06:11PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715C000500002022-01-21 1:09PM EST50.008.250.000.000.00-100.00%
DELL220715C000525002022-01-19 10:05AM EST52.509.300.000.000.00-1500.00%
DELL220715C000550002022-01-24 10:41AM EST55.004.500.000.000.00-100.00%
DELL220715C000575002022-01-21 9:51AM EST57.503.200.000.000.00-301.56%
DELL220715C000600002022-01-21 10:09AM EST60.003.100.000.000.00-303.13%
DELL220715C000625002022-01-24 12:42PM EST62.501.720.000.000.00-203.13%
DELL220715C000650002022-01-25 3:35PM EST65.001.430.000.000.00-1006.25%
DELL220715C000675002022-01-21 3:42PM EST67.501.420.000.000.00-306.25%
DELL220715C000700002022-01-20 3:34PM EST70.001.170.000.000.00-306.25%
DELL220715C000750002022-01-11 10:22AM EST75.000.830.000.000.00-10012.50%
DELL220715C000800002022-01-11 10:22AM EST80.000.420.000.000.00-10012.50%
DELL220715C000850002022-01-11 12:56PM EST85.000.350.000.000.00-2012.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715P000300002022-01-18 9:30AM EST30.000.100.000.000.00--025.00%
DELL220715P000400002022-01-11 10:03AM EST40.000.360.000.000.00-1012.50%
DELL220715P000425002022-01-13 1:32PM EST42.500.570.000.000.00-406.25%
DELL220715P000475002022-01-19 1:02PM EST47.501.130.000.000.00-206.25%
DELL220715P000500002022-01-25 1:25PM EST50.002.700.000.000.00-603.13%
DELL220715P000525002022-01-10 10:22AM EST52.502.350.000.000.00-101.56%
DELL220715P000550002022-01-25 12:35PM EST55.004.770.000.000.00-1300.39%
DELL220715P000575002022-01-14 9:30AM EST57.503.950.000.000.00-100.00%
DELL220715P000600002022-01-11 10:03AM EST60.007.350.000.000.00-1000.00%
DELL220715P000625002022-01-19 2:11PM EST62.507.130.000.000.00-200.00%
DELL220715P000675002022-01-20 11:46AM EST67.5010.520.000.000.00--00.00%
DELL220715P000700002022-01-12 10:42AM EST70.0011.950.000.000.00-10800.00%
DELL220715P000750002021-12-07 9:46AM EST75.0017.7016.8517.900.00-680.00%
DELL220715P000850002021-11-24 2:37PM EST85.0028.1028.8031.150.00--1354.58%