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%)
Pre-market: 04:23AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000250002022-06-17 2:38PM EDT25.0022.700.000.000.00-100.00%
DELL221021C000350002022-06-15 10:36AM EDT35.0013.900.000.000.00-500.00%
DELL221021C000375002022-05-27 9:31AM EDT37.5014.6212.4514.450.00-12161.84%
DELL221021C000400002022-06-16 11:51AM EDT40.007.800.000.000.00-100.00%
DELL221021C000425002022-06-21 10:26AM EDT42.508.130.000.000.00-200.00%
DELL221021C000450002022-06-23 1:06PM EDT45.006.100.000.000.00-60800.00%
DELL221021C000475002022-06-24 10:03AM EDT47.505.550.000.000.00-100.00%
DELL221021C000500002022-06-24 12:18PM EDT50.004.180.000.000.00-300.00%
DELL221021C000525002022-06-24 12:21PM EDT52.502.960.000.000.00-201.56%
DELL221021C000550002022-06-24 3:50PM EDT55.002.040.000.000.00-1703.13%
DELL221021C000575002022-06-24 9:46AM EDT57.501.220.000.000.00-206.25%
DELL221021C000600002022-06-24 3:01PM EDT60.000.900.000.000.00-206.25%
DELL221021C000625002022-06-24 10:48AM EDT62.500.590.000.000.00-106.25%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.000.00-5012.50%
DELL221021C000675002022-04-20 2:50PM EDT67.500.390.000.300.00-3533.89%
DELL221021C000700002022-06-01 3:33PM EDT70.000.270.000.000.00-8012.50%
DELL221021C000750002022-06-01 11:14AM EDT75.000.110.000.000.00-1012.50%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--355.18%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--354.74%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000225002022-05-27 12:13PM EDT22.500.330.000.400.00-2178.13%
DELL221021P000275002022-06-15 3:22PM EDT27.500.180.000.000.00-1025.00%
DELL221021P000300002022-06-24 3:01PM EDT30.000.200.000.000.00-1025.00%
DELL221021P000325002022-05-27 12:13PM EDT32.500.380.220.490.00-72051.76%
DELL221021P000350002022-06-13 2:31PM EDT35.000.780.000.000.00-7012.50%
DELL221021P000375002022-06-22 10:33AM EDT37.500.780.000.000.00-1012.50%
DELL221021P000400002022-06-24 2:39PM EDT40.001.070.000.000.00-38012.50%
DELL221021P000425002022-06-24 10:02AM EDT42.501.560.000.000.00-406.25%
DELL221021P000450002022-06-24 3:57PM EDT45.002.080.000.000.00-2306.25%
DELL221021P000475002022-06-24 3:21PM EDT47.502.950.000.000.00-1403.13%
DELL221021P000500002022-06-24 3:57PM EDT50.003.950.000.000.00-9700.39%
DELL221021P000525002022-06-24 3:45PM EDT52.505.300.000.000.00-500.00%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.000.000.000.00-100.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.210.000.000.00-1100.00%
DELL221021P000625002022-05-23 10:30AM EDT62.5021.7013.2514.400.00-1151.66%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.450.000.000.00-100.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-22103.37%