Australia markets open in 9 hours 4 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.26+0.01 (+0.03%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000300002022-03-17 3:18PM EDT30.0020.7516.8517.550.00-2100.00%
DELL221216C000325002021-08-25 5:33PM EDT32.5040.5069.0074.000.00-110.00%
DELL221216C000350002021-12-07 12:16PM EDT35.0023.5021.7025.800.00-10133.03%
DELL221216C000375002022-05-27 9:32AM EDT37.5014.7513.4014.700.00-1153.69%
DELL221216C000400002022-06-16 2:53PM EDT40.008.1011.3511.900.00-14542.63%
DELL221216C000425002022-05-25 10:39AM EDT42.504.859.9510.250.00-2543.58%
DELL221216C000450002022-06-17 10:32AM EDT45.005.567.708.250.00-16939.89%
DELL221216C000475002022-06-21 9:56AM EDT47.505.656.156.650.00-114638.48%
DELL221216C000500002022-06-23 3:10PM EDT50.004.454.905.200.00-2234336.89%
DELL221216C000525002022-06-23 11:33AM EDT52.503.453.753.950.00-364435.43%
DELL221216C000550002022-06-24 12:13PM EDT55.002.992.753.000.00-968734.80%
DELL221216C000575002022-06-24 3:47PM EDT57.502.152.022.220.00-941,26034.13%
DELL221216C000600002022-06-24 12:13PM EDT60.001.601.421.500.00-2734732.54%
DELL221216C000625002022-06-23 3:55PM EDT62.500.921.021.170.00-4616533.28%
DELL221216C000650002022-06-24 12:13PM EDT65.000.810.700.840.00-51,04133.08%
DELL221216C000675002022-06-24 2:20PM EDT67.500.520.490.630.00-41133.40%
DELL221216C000700002022-06-15 10:34AM EDT70.000.250.340.430.00-12,51832.96%
DELL221216C000725002021-09-13 12:42PM EDT72.5029.9533.4535.450.00-2022324.51%
DELL221216C000750002022-06-13 9:47AM EDT75.000.210.000.380.00-13636.87%
DELL221216C000775002021-09-22 10:19AM EDT77.5025.6539.4040.400.00-66401.10%
DELL221216C000800002022-03-03 10:55AM EDT80.000.400.000.000.00-303312.50%
DELL221216C000850002022-06-23 10:03AM EDT85.000.010.000.200.00-511040.23%
DELL221216C000875002021-08-25 5:33PM EDT87.5018.5821.0524.400.00-22230.86%
DELL221216C000900002022-04-13 11:02AM EDT90.000.050.000.230.00-2944.68%
DELL221216C000925002021-10-04 2:13PM EDT92.5020.150.000.000.00-6025.00%
DELL221216C000950002021-10-20 1:53PM EDT95.0023.800.000.000.00-1025.00%
DELL221216C000975002021-10-04 2:31PM EDT97.5017.250.000.000.00-9025.00%
DELL221216C001000002021-10-25 1:20PM EDT100.0021.290.000.000.00-1025.00%
DELL221216C001050002021-10-26 11:51AM EDT105.0017.980.000.000.00-1025.00%
DELL221216C001100002021-10-25 1:47PM EDT110.0015.830.000.000.00-1025.00%
DELL221216C001150002021-10-25 1:17PM EDT115.0013.500.000.000.00-2025.00%
DELL221216C001200002021-10-29 12:13PM EDT120.009.750.000.000.00-1025.00%
DELL221216C001250002021-11-01 3:23PM EDT125.007.800.000.000.00-11025.00%
DELL221216C001300002021-10-27 9:33AM EDT130.006.100.000.000.00-1025.00%
DELL221216C001350002021-08-25 5:33PM EDT135.004.302.984.000.00--1118.56%
DELL221216C001400002021-08-31 2:52PM EDT140.001.640.833.100.00-820103.98%
DELL221216C001450002021-10-25 9:37AM EDT145.004.250.000.000.00-10025.00%
DELL221216C001500002021-10-22 12:04PM EDT150.003.350.000.000.00-100025.00%
DELL221216C001550002021-09-30 2:46PM EDT155.001.101.331.930.00-6582106.01%
DELL221216C001600002021-10-21 11:45AM EDT160.001.660.000.000.00--025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000225002022-05-24 2:46PM EDT22.500.490.000.320.00-27461.82%
DELL221216P000250002022-04-01 10:04AM EDT25.000.240.000.680.00-1162.89%
DELL221216P000275002022-05-20 11:05AM EDT27.500.950.310.640.00-1259.72%
DELL221216P000300002022-06-14 2:38PM EDT30.000.640.110.610.00-14355.76%
DELL221216P000325002022-05-31 12:42PM EDT32.500.720.500.690.00-11250.34%
DELL221216P000350002022-06-23 3:10PM EDT35.000.940.740.950.00-733947.97%
DELL221216P000375002022-06-23 3:09PM EDT37.501.341.071.310.00-63746.02%
DELL221216P000400002022-06-24 10:46AM EDT40.001.581.521.730.00-510743.70%
DELL221216P000425002022-06-24 3:57PM EDT42.502.102.092.280.00-2314641.68%
DELL221216P000450002022-06-24 3:57PM EDT45.002.812.833.000.00-2133840.04%
DELL221216P000475002022-06-24 10:01AM EDT47.503.853.703.900.00-235838.60%
DELL221216P000500002022-06-24 11:36AM EDT50.004.654.855.050.00-2571837.74%
DELL221216P000525002022-06-27 10:20AM EDT52.506.206.206.35+0.10+1.64%344636.65%
DELL221216P000550002022-06-01 1:28PM EDT55.007.607.607.950.00-1910936.43%
DELL221216P000575002022-06-17 12:43PM EDT57.5011.859.059.700.00-114736.10%
DELL221216P000600002022-02-24 10:38AM EDT60.009.278.659.350.00-1280.00%
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%