Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.25+1.21 (+2.47%)
At close: 04:05PM EDT
50.25 0.00 (0.00%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715C000250002022-06-16 10:13AM EDT25.0021.0524.6526.650.00-22191.41%
DELL220715C000300002022-05-27 3:37PM EDT30.0019.6319.9521.100.00-31136.33%
DELL220715C000350002022-06-14 1:10PM EDT35.0012.5114.9515.650.00-506674.22%
DELL220715C000375002022-05-31 3:11PM EDT37.5012.2012.3513.200.00-2155.86%
DELL220715C000400002022-06-21 2:35PM EDT40.009.3610.1510.550.00-37956.25%
DELL220715C000425002022-06-23 10:53AM EDT42.507.007.658.250.00-211250.98%
DELL220715C000450002022-06-24 3:50PM EDT45.005.505.355.80+1.30+30.95%522651.17%
DELL220715C000475002022-06-24 2:45PM EDT47.503.353.303.50+0.82+32.41%583039.45%
DELL220715C000500002022-06-24 3:13PM EDT50.001.641.631.86+0.48+41.38%1156,02537.01%
DELL220715C000525002022-06-24 3:29PM EDT52.500.600.590.82+0.21+53.85%1301,39235.79%
DELL220715C000550002022-06-24 3:58PM EDT55.000.160.140.21+0.06+60.00%311,31531.64%
DELL220715C000575002022-06-24 2:52PM EDT57.500.040.020.06+0.01+33.33%542332.23%
DELL220715C000600002022-06-10 10:13AM EDT60.000.070.000.06+0.03+75.00%123140.23%
DELL220715C000625002022-06-08 9:30AM EDT62.500.040.000.120.00-2045653.91%
DELL220715C000650002022-06-21 12:38PM EDT65.000.080.010.040.00-214951.56%
DELL220715C000675002022-05-31 12:29PM EDT67.500.110.000.070.00-17156.64%
DELL220715C000700002022-06-17 9:33AM EDT70.000.030.000.050.00-34759.77%
DELL220715C000750002022-02-25 11:45AM EDT75.000.210.000.410.00-172796.00%
DELL220715C000800002022-01-11 11:22AM EDT80.000.420.310.460.00-1012121.68%
DELL220715C000850002022-06-01 1:59PM EDT85.000.030.000.100.00-19996.48%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715P000250002022-05-25 2:18PM EDT25.000.330.002.120.00--4244.34%
DELL220715P000300002022-06-24 11:34AM EDT30.000.010.010.02-0.01-50.00%514187.50%
DELL220715P000325002022-06-21 10:34AM EDT32.500.020.010.030.00-5025377.34%
DELL220715P000350002022-06-24 9:35AM EDT35.000.010.000.06-0.01-50.00%118369.14%
DELL220715P000375002022-06-22 9:33AM EDT37.500.060.020.040.00-28757.42%
DELL220715P000400002022-06-24 1:16PM EDT40.000.030.030.04-0.03-50.00%697648.05%
DELL220715P000425002022-06-24 9:36AM EDT42.500.120.070.09-0.08-40.00%527042.77%
DELL220715P000450002022-06-24 3:57PM EDT45.000.200.190.25-0.20-50.00%341,16939.55%
DELL220715P000475002022-06-24 2:43PM EDT47.500.600.540.62-0.33-35.48%1811,51335.99%
DELL220715P000500002022-06-24 3:50PM EDT50.001.361.321.41-0.79-36.74%401,49332.72%
DELL220715P000525002022-06-24 3:57PM EDT52.502.752.722.95-1.20-30.38%3060332.86%
DELL220715P000550002022-06-24 3:41PM EDT55.004.804.155.10-1.25-20.66%24237.01%
DELL220715P000575002022-06-07 10:52AM EDT57.506.756.907.600.00-19848.44%
DELL220715P000600002022-05-19 10:17AM EDT60.0018.3711.8014.000.00-10136.28%
DELL220715P000625002022-05-17 1:28PM EDT62.5015.9016.3517.000.00-10178.52%
DELL220715P000650002022-04-18 12:03AM EDT65.0017.7516.7020.300.00--11175.54%
DELL220715P000675002022-02-15 1:49PM EDT67.509.5017.4018.550.00-518102.15%
DELL220715P000700002022-05-27 12:02PM EDT70.0020.0018.8020.100.00-24392.58%
DELL220715P000750002022-01-27 11:30AM EDT75.0019.3522.9524.200.00-5130.00%
DELL220715P000850002021-11-24 3:37PM EDT85.0028.1028.8031.150.00--130.00%