Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.17-0.02 (-0.06%)
At close: 04:00PM EDT
34.17 0.00 (0.00%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000250002022-09-26 10:11AM EDT25.0010.579.209.800.00-1252.44%
DELL221216C000300002022-09-27 11:35AM EDT30.006.005.155.300.00-264246.14%
DELL221216C000325002022-09-30 10:22AM EDT32.503.753.453.600.00-32043.70%
DELL221216C000350002022-09-30 3:58PM EDT35.002.152.162.21-0.11-4.87%5615840.87%
DELL221216C000375002022-09-30 3:35PM EDT37.501.321.211.290.00-1252539.82%
DELL221216C000400002022-09-30 2:15PM EDT40.000.700.610.70-0.04-5.41%2740438.99%
DELL221216C000425002022-09-30 12:16PM EDT42.500.400.320.39+0.06+17.65%22,74639.40%
DELL221216C000450002022-09-30 9:33AM EDT45.000.300.170.22-0.02-6.25%145840.14%
DELL221216C000475002022-09-23 11:45AM EDT47.500.150.040.190.00-1056244.43%
DELL221216C000500002022-09-29 9:30AM EDT50.000.100.000.200.00-166650.10%
DELL221216C000525002022-09-29 1:36PM EDT52.500.030.010.110.00-11,17549.22%
DELL221216C000550002022-09-30 2:45PM EDT55.000.040.000.13-0.04-50.00%1085254.98%
DELL221216C000575002022-09-12 9:30AM EDT57.500.160.000.000.00-11,37425.00%
DELL221216C000600002022-09-13 9:55AM EDT60.000.080.000.130.00-129056.45%
DELL221216C000625002022-08-29 10:59AM EDT62.500.080.000.130.00-115859.77%
DELL221216C000650002022-07-01 10:50AM EDT65.000.230.000.240.00-21,03968.95%
DELL221216C000675002022-09-12 9:30AM EDT67.500.020.000.130.00-41166.02%
DELL221216C000700002022-08-11 9:30AM EDT70.000.120.000.130.00-202,51068.95%
DELL221216C000725002021-09-13 12:42PM EDT72.5029.9533.4535.450.00-20220.00%
DELL221216C000750002022-07-11 12:48PM EDT75.000.060.000.140.00-23675.00%
DELL221216C000775002021-09-22 10:19AM EDT77.5025.6539.4040.400.00-660.00%
DELL221216C000800002022-03-03 10:55AM EDT80.000.400.000.000.00-303350.00%
DELL221216C000850002022-09-15 9:30AM EDT85.000.020.000.090.00-39980.08%
DELL221216C000875002021-08-25 5:33PM EDT87.5018.5821.0524.400.00-22532.32%
DELL221216C000900002022-04-13 11:02AM EDT90.000.050.000.230.00-2994.92%
DELL221216C000925002021-10-04 2:13PM EDT92.5020.150.000.000.00-6050.00%
DELL221216C000950002021-10-20 1:53PM EDT95.0023.800.000.000.00-1050.00%
DELL221216C000975002021-10-04 2:31PM EDT97.5017.250.000.000.00-9050.00%
DELL221216C001000002021-10-25 1:20PM EDT100.0021.290.000.000.00-1050.00%
DELL221216C001050002021-10-26 11:51AM EDT105.0017.980.000.000.00-1050.00%
DELL221216C001100002021-10-25 1:47PM EDT110.0015.830.000.000.00-1050.00%
DELL221216C001150002021-10-25 1:17PM EDT115.0013.500.000.000.00-2050.00%
DELL221216C001200002021-10-29 12:13PM EDT120.009.750.000.000.00-1050.00%
DELL221216C001250002021-11-01 3:23PM EDT125.007.800.000.000.00-11050.00%
DELL221216C001300002021-10-27 9:33AM EDT130.006.100.000.000.00-1050.00%
DELL221216C001350002021-08-25 5:33PM EDT135.004.302.984.000.00--1239.40%
DELL221216C001400002021-08-31 2:52PM EDT140.001.640.833.100.00-820208.79%
DELL221216C001450002021-10-25 9:37AM EDT145.004.250.000.000.00-10050.00%
DELL221216C001500002021-10-22 12:04PM EDT150.003.350.000.000.00-100050.00%
DELL221216C001550002021-09-30 2:46PM EDT155.001.101.331.930.00-6582209.03%
DELL221216C001600002021-10-21 11:45AM EDT160.001.660.000.000.00--050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000225002022-05-24 2:46PM EDT22.500.490.000.320.00-27455.96%
DELL221216P000250002022-09-23 2:50PM EDT25.000.360.360.460.00-41255.76%
DELL221216P000275002022-09-29 10:27AM EDT27.500.720.650.700.00-45450.44%
DELL221216P000300002022-09-30 3:00PM EDT30.001.141.131.18+0.11+10.68%440347.17%
DELL221216P000325002022-09-30 3:18PM EDT32.501.891.931.99-0.16-7.80%1330444.73%
DELL221216P000350002022-09-30 3:37PM EDT35.003.053.053.200.00-11981343.43%
DELL221216P000375002022-09-26 11:43AM EDT37.504.124.604.750.00-175442.07%
DELL221216P000400002022-09-28 12:23PM EDT40.005.876.556.700.00-379442.55%
DELL221216P000425002022-09-30 9:33AM EDT42.508.638.659.00+2.85+49.31%130746.73%
DELL221216P000450002022-09-28 12:31PM EDT45.0010.3510.9511.350.00-158650.15%
DELL221216P000475002022-09-28 3:38PM EDT47.5012.5413.3513.800.00-137755.08%
DELL221216P000500002022-09-23 11:38AM EDT50.0014.8515.7516.350.00-195951.17%
DELL221216P000525002022-09-23 12:44PM EDT52.5017.8518.2018.750.00-149251.76%
DELL221216P000550002022-09-22 11:39AM EDT55.0018.6820.8021.250.00-110959.18%
DELL221216P000575002022-08-31 10:47AM EDT57.5018.5122.8523.100.00-1720.00%
DELL221216P000600002022-07-29 12:44PM EDT60.0015.8018.4519.100.00-120.00%
DELL221216P000625002022-01-18 1:10AM EDT62.508.109.9510.350.00-100.00%
DELL221216P000650002022-03-21 9:33AM EDT65.0014.800.000.000.00-2110.00%
DELL221216P000675002021-10-26 9:52AM EDT67.501.660.000.000.00-1100.00%
DELL221216P000700002022-01-18 4:42PM EDT70.0013.4712.8013.700.00-6110.00%
DELL221216P000725002021-08-25 5:33PM EDT72.502.132.323.050.00-1730.00%
DELL221216P000750002021-11-19 1:52PM EDT75.0021.2020.5522.450.00-110.00%
DELL221216P000775002021-10-20 12:01PM EDT77.502.820.000.000.00-100.00%
DELL221216P000800002021-10-25 11:36AM EDT80.002.9023.1027.150.00-100.00%
DELL221216P000825002021-10-22 12:16PM EDT82.503.750.000.000.00-300.00%
DELL221216P000850002021-11-01 10:58AM EDT85.002.5627.6531.850.00-300.00%
DELL221216P000875002021-08-25 5:33PM EDT87.508.606.156.750.00-210.00%
DELL221216P000900002021-09-30 10:52AM EDT90.007.155.455.900.00-2320.00%
DELL221216P000925002021-08-24 12:32PM EDT92.508.507.608.450.00-1430.00%
DELL221216P000950002021-10-07 3:05PM EDT95.007.820.000.000.00-400.00%
DELL221216P000975002021-08-16 11:47AM EDT97.5011.3010.0011.650.00-4400.00%
DELL221216P001000002021-10-25 1:20PM EDT100.008.500.000.000.00-100.00%
DELL221216P001050002021-08-25 5:33PM EDT105.0017.1512.7014.150.00--120.00%
DELL221216P001100002021-10-08 10:05AM EDT110.0015.500.000.000.00-200.00%