Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.19-1.10 (-3.12%)
At close: 04:00PM EDT
34.43 +0.24 (+0.70%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000250002022-06-17 2:38PM EDT25.0022.7017.6018.150.00-10468.21%
DELL221021C000275002022-09-22 3:02PM EDT27.509.100.000.000.00--00.00%
DELL221021C000300002022-09-29 10:20AM EDT30.004.750.000.000.00-100.00%
DELL221021C000325002022-09-29 2:17PM EDT32.502.280.000.000.00-1900.00%
DELL221021C000350002022-09-29 3:32PM EDT35.000.950.000.000.00-57603.13%
DELL221021C000375002022-09-29 3:56PM EDT37.500.280.000.000.00-27012.50%
DELL221021C000400002022-09-29 3:03PM EDT40.000.070.000.000.00-91012.50%
DELL221021C000425002022-09-29 2:27PM EDT42.500.020.000.000.00-5025.00%
DELL221021C000450002022-09-28 9:30AM EDT45.000.010.000.000.00-2025.00%
DELL221021C000475002022-09-26 2:46PM EDT47.500.020.000.000.00-1025.00%
DELL221021C000500002022-09-28 10:33AM EDT50.000.020.000.000.00-5025.00%
DELL221021C000525002022-09-23 1:48PM EDT52.500.010.000.000.00-1050.00%
DELL221021C000550002022-09-29 3:05PM EDT55.000.010.000.000.00-4050.00%
DELL221021C000575002022-09-19 12:06PM EDT57.500.010.000.000.00-2050.00%
DELL221021C000600002022-09-26 10:12AM EDT60.000.010.000.000.00-1050.00%
DELL221021C000625002022-09-14 2:18PM EDT62.500.010.000.000.00-10050.00%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.230.00-519128.91%
DELL221021C000675002022-09-29 9:30AM EDT67.500.010.000.000.00-2050.00%
DELL221021C000700002022-09-26 11:53AM EDT70.000.010.010.000.00-2096.88%
DELL221021C000750002022-09-12 10:22AM EDT75.000.030.000.000.00-1050.00%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--3187.11%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--3182.62%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000225002022-09-16 2:36PM EDT22.500.030.000.000.00-6050.00%
DELL221021P000250002022-09-16 12:09PM EDT25.000.050.000.000.00-1025.00%
DELL221021P000275002022-09-29 9:32AM EDT27.500.130.000.000.00-1025.00%
DELL221021P000300002022-09-29 1:03PM EDT30.000.350.000.000.00-14012.50%
DELL221021P000325002022-09-29 3:51PM EDT32.500.850.000.000.00-68906.25%
DELL221021P000350002022-09-29 3:54PM EDT35.002.030.000.000.00-4000.00%
DELL221021P000375002022-09-29 3:05PM EDT37.503.970.000.000.00-200.00%
DELL221021P000400002022-09-29 1:39PM EDT40.006.250.000.000.00-1300.00%
DELL221021P000425002022-09-29 3:05PM EDT42.508.720.000.000.00-100.00%
DELL221021P000450002022-09-28 11:50AM EDT45.0010.100.000.000.00-100.00%
DELL221021P000475002022-09-26 11:13AM EDT47.5012.450.000.000.00-200.00%
DELL221021P000500002022-09-27 3:55PM EDT50.0015.460.000.000.00-1000.00%
DELL221021P000525002022-09-21 3:56PM EDT52.5015.900.000.000.00-200.00%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.0011.9012.650.00-11160.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.2116.6017.300.00-11110.00%
DELL221021P000625002022-09-28 10:13AM EDT62.5028.000.000.000.00-100.00%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.4522.1522.700.00-190.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%