Australia markets close in 4 hours 32 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.98+1.35 (+1.21%)
At close: 4:00PM EDT
112.45 -0.53 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000325002021-08-25 5:33PM EDT32.5040.5069.0074.000.00-110.00%
DELL221216C000375002021-08-25 5:33PM EDT37.5028.6564.0068.950.00--10.00%
DELL221216C000400002021-08-25 5:33PM EDT40.0041.0062.0066.450.00-110.00%
DELL221216C000450002021-08-25 5:33PM EDT45.0055.1357.0062.000.00-40100.00%
DELL221216C000475002021-08-25 5:33PM EDT47.5030.7554.5059.450.00-110.00%
DELL221216C000500002021-08-25 5:33PM EDT50.0055.2552.0056.950.00-360.00%
DELL221216C000525002021-08-25 5:33PM EDT52.5036.8749.5054.500.00-110.00%
DELL221216C000550002021-08-25 5:33PM EDT55.0045.7847.5052.500.00-401120.00%
DELL221216C000575002021-08-25 5:33PM EDT57.5021.0045.0049.950.00-110.00%
DELL221216C000600002021-10-21 10:51AM EDT60.0053.2552.1555.95+8.00+17.68%15952.48%
DELL221216C000625002021-08-25 5:33PM EDT62.5024.2040.5045.100.00-2260.00%
DELL221216C000650002021-08-25 5:33PM EDT65.0040.4338.5042.650.00-580.00%
DELL221216C000675002021-08-25 5:33PM EDT67.5014.0036.0040.400.00-250.00%
DELL221216C000700002021-09-14 9:53AM EDT70.0030.5037.6041.500.00-2170.00%
DELL221216C000725002021-09-13 12:42PM EDT72.5029.9533.4535.450.00-20220.00%
DELL221216C000750002021-08-25 5:33PM EDT75.0029.2130.7033.550.00-4230.00%
DELL221216C000775002021-09-22 10:19AM EDT77.5025.6538.1039.300.00-6638.73%
DELL221216C000800002021-08-25 5:33PM EDT80.0025.9526.8529.150.00-25460.00%
DELL221216C000850002021-10-04 2:13PM EDT85.0025.1532.0533.300.00-7536.87%
DELL221216C000875002021-08-25 5:33PM EDT87.5018.5821.0524.400.00-220.00%
DELL221216C000900002021-10-11 2:46PM EDT90.0022.6526.9528.900.00-33733.95%
DELL221216C000925002021-10-04 2:13PM EDT92.5020.1525.8027.850.00-6535.54%
DELL221216C000950002021-10-20 1:53PM EDT95.0023.8024.2026.650.00-1936.41%
DELL221216C000975002021-10-04 2:31PM EDT97.5017.2521.5023.850.00-9733.14%
DELL221216C001000002021-10-11 1:52PM EDT100.0016.4521.5022.600.00-12033.61%
DELL221216C001050002021-10-14 9:35AM EDT105.0013.4018.4518.850.00-12231.22%
DELL221216C001100002021-09-29 9:53AM EDT110.0012.7015.7016.450.00-22031.35%
DELL221216C001150002021-10-21 9:43AM EDT115.0013.3013.2514.05+7.07+113.48%38330.92%
DELL221216C001200002021-10-21 11:04AM EDT120.0010.9310.5511.60+0.05+0.46%2,3001329.87%
DELL221216C001250002021-10-21 3:35PM EDT125.009.309.009.45+0.80+9.41%452,47028.93%
DELL221216C001300002021-10-21 3:15PM EDT130.007.377.357.75+0.67+10.00%12928.43%
DELL221216C001350002021-08-25 5:33PM EDT135.004.302.984.000.00--122.52%
DELL221216C001400002021-08-31 2:52PM EDT140.001.640.833.100.00-82022.47%
DELL221216C001450002021-08-25 5:33PM EDT145.002.581.582.560.00--1022.96%
DELL221216C001500002021-10-14 10:50AM EDT150.001.802.593.150.00-3726.67%
DELL221216C001550002021-09-30 2:46PM EDT155.001.101.902.430.00-658226.22%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000300002021-10-19 12:20PM EDT30.000.260.003.650.00-96487.67%
DELL221216P000325002021-10-13 9:30AM EDT32.500.180.003.700.00-724482.93%
DELL221216P000350002021-09-10 10:57AM EDT35.000.130.002.560.00-540071.70%
DELL221216P000375002021-09-10 10:21AM EDT37.500.100.003.650.00-342673.83%
DELL221216P000400002021-09-10 3:33PM EDT40.000.210.033.850.00-10070.98%
DELL221216P000425002021-10-19 9:50AM EDT42.500.190.190.650.00-1036052.69%
DELL221216P000450002021-10-12 12:04PM EDT45.001.030.013.900.00-1319063.89%
DELL221216P000475002021-08-30 1:14PM EDT47.501.300.000.670.00-3547.51%
DELL221216P000500002021-08-31 10:38AM EDT50.000.870.210.770.00-3710946.27%
DELL221216P000525002021-08-25 5:33PM EDT52.507.780.004.300.00-2455.95%
DELL221216P000550002021-10-19 9:49AM EDT55.002.140.451.670.00-1536549.61%
DELL221216P000575002021-09-02 2:52PM EDT57.501.140.611.140.00-1814842.79%
DELL221216P000600002021-10-08 10:16AM EDT60.001.180.642.330.00-3131448.82%
DELL221216P000625002021-10-18 11:00AM EDT62.501.250.041.200.00-111338.75%
DELL221216P000650002021-10-06 10:24AM EDT65.001.601.131.410.00-223238.11%
DELL221216P000675002021-10-19 10:22AM EDT67.501.771.381.640.00-9526637.44%
DELL221216P000700002021-10-19 10:22AM EDT70.001.571.641.880.00-120336.68%
DELL221216P000725002021-08-25 5:33PM EDT72.502.132.323.050.00-17340.24%
DELL221216P000775002021-10-20 12:01PM EDT77.502.822.562.910.00-12335.12%
DELL221216P000800002021-09-09 2:15PM EDT80.004.973.604.200.00-3637.84%
DELL221216P000825002021-09-14 12:14PM EDT82.505.403.854.450.00-32536.40%
DELL221216P000850002021-08-25 5:33PM EDT85.007.815.355.950.00-2038.86%
DELL221216P000875002021-08-25 5:33PM EDT87.508.606.156.750.00-2138.79%
DELL221216P000900002021-09-30 10:52AM EDT90.007.155.255.650.00-23233.20%
DELL221216P000925002021-08-24 12:32PM EDT92.508.507.608.450.00-14338.42%
DELL221216P000950002021-10-07 3:05PM EDT95.007.826.657.050.00-411632.29%
DELL221216P000975002021-08-16 11:47AM EDT97.5011.3010.0011.650.00-44041.14%
DELL221216P001000002021-10-21 3:29PM EDT100.008.558.309.15-2.00-18.96%827332.52%
DELL221216P001050002021-08-25 5:33PM EDT105.0017.1512.7014.150.00--1238.54%
DELL221216P001100002021-10-08 10:05AM EDT110.0015.5012.4512.900.00-21530.17%