Australia markets open in 7 hours 58 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.60+1.26 (+2.28%)
As of 10:01AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000300002021-11-17 10:04AM EST30.0026.8523.8025.850.00-150.00%
DELL221216C000325002021-08-25 4:33PM EST32.5040.5069.0074.000.00-110.00%
DELL221216C000350002021-12-07 11:16AM EST35.0023.5021.7025.800.00-1054.92%
DELL221216C000375002021-08-25 4:33PM EST37.5028.6564.0068.950.00--10.00%
DELL221216C000400002022-01-26 10:28AM EST40.0017.0016.2519.450.00-12649.15%
DELL221216C000425002021-11-30 3:03PM EST42.5015.5514.7516.350.00-1239.19%
DELL221216C000450002021-11-11 1:32PM EST45.0014.0014.5015.950.00-403547.63%
DELL221216C000475002021-11-03 12:32PM EST47.5010.5012.6515.550.00-6053.70%
DELL221216C000500002022-01-10 11:57AM EST50.0012.209.2511.950.00-1341.39%
DELL221216C000525002021-11-04 1:04PM EST52.507.508.8511.350.00-1145.00%
DELL221216C000550002021-12-08 11:09AM EST55.008.807.157.950.00-22734.09%
DELL221216C000575002022-01-25 12:31PM EST57.505.055.106.650.00-11333.19%
DELL221216C000600002022-01-20 12:00PM EST60.005.904.255.300.00-15331.45%
DELL221216C000625002022-01-24 1:26PM EST62.503.302.904.450.00-113231.45%
DELL221216C000650002022-01-13 3:45PM EST65.004.601.513.650.00-508231.09%
DELL221216C000675002022-01-18 12:10AM EST67.503.802.262.650.00-2029.08%
DELL221216C000700002022-01-24 10:49AM EST70.001.500.042.950.00-42,50533.50%
DELL221216C000725002021-09-13 11:42AM EST72.5029.9533.4535.450.00-2022199.50%
DELL221216C000750002022-01-10 9:41AM EST75.001.800.042.010.00-201633.06%
DELL221216C000775002021-09-22 9:19AM EST77.5025.6539.4040.400.00-66242.38%
DELL221216C000800002022-01-10 9:41AM EST80.000.600.061.000.00-42629.93%
DELL221216C000850002022-01-18 10:53AM EST85.000.650.030.670.00-1313430.15%
DELL221216C000875002021-08-25 4:33PM EST87.5018.5821.0524.400.00-22146.11%
DELL221216C000900002021-10-11 1:46PM EST90.0022.650.000.000.00-3012.50%
DELL221216C000925002021-10-04 1:13PM EST92.5020.150.000.000.00-6012.50%
DELL221216C000950002021-10-20 12:53PM EST95.0023.800.000.000.00-1012.50%
DELL221216C000975002021-10-04 1:31PM EST97.5017.250.000.000.00-9012.50%
DELL221216C001000002021-10-25 12:20PM EST100.0021.290.000.000.00-1012.50%
DELL221216C001050002021-10-26 10:51AM EST105.0017.980.000.000.00-1012.50%
DELL221216C001100002021-10-25 12:47PM EST110.0015.830.000.000.00-1012.50%
DELL221216C001150002021-10-25 12:17PM EST115.0013.500.000.000.00-2012.50%
DELL221216C001200002021-10-29 11:13AM EST120.009.750.000.000.00-1012.50%
DELL221216C001250002021-11-01 2:23PM EST125.007.800.000.000.00-11012.50%
DELL221216C001300002021-10-27 8:33AM EST130.006.100.000.000.00-1012.50%
DELL221216C001350002021-08-25 4:33PM EST135.004.302.984.000.00--177.49%
DELL221216C001400002021-08-31 1:52PM EST140.001.640.833.100.00-82068.07%
DELL221216C001450002021-10-25 8:37AM EST145.004.250.000.000.00-10025.00%
DELL221216C001500002021-10-22 11:04AM EST150.003.350.000.000.00-100025.00%
DELL221216C001550002021-09-30 1:46PM EST155.001.101.331.930.00-658269.96%
DELL221216C001600002021-10-21 10:45AM EST160.001.660.000.000.00--025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000300002021-10-19 11:20AM EST30.000.260.005.000.00-9071.63%
DELL221216P000325002021-10-13 8:30AM EST32.500.180.000.000.00-7012.50%
DELL221216P000350002021-11-23 11:00AM EST35.000.970.421.900.00-1352.52%
DELL221216P000375002021-09-10 9:21AM EST37.500.100.003.650.00-342661.44%
DELL221216P000400002021-09-10 2:33PM EST40.000.210.033.850.00-10056.54%
DELL221216P000425002021-10-19 8:50AM EST42.500.190.064.900.00-10057.32%
DELL221216P000450002022-01-04 9:30AM EST45.002.051.582.910.00-1338.55%
DELL221216P000475002022-01-13 3:25PM EST47.502.152.193.950.00-3239.47%
DELL221216P000500002021-11-10 1:13PM EST50.004.263.504.000.00-1334.12%
DELL221216P000525002022-01-21 10:31AM EST52.504.704.155.200.00-2234.62%
DELL221216P000550002022-01-21 10:23AM EST55.005.975.256.300.00-1533.88%
DELL221216P000575002022-01-18 12:10AM EST57.505.607.007.300.00-18032.03%
DELL221216P000600002022-01-18 3:42PM EST60.007.027.909.200.00-12733.83%
DELL221216P000625002022-01-18 12:10AM EST62.508.109.9510.350.00-1031.47%
DELL221216P000650002021-10-06 9:24AM EST65.001.6011.3015.000.00-2045.31%
DELL221216P000675002021-10-26 8:52AM EST67.501.660.000.000.00-1100.00%
DELL221216P000700002022-01-18 3:42PM EST70.0013.4714.0016.000.00-61131.63%
DELL221216P000725002021-08-25 4:33PM EST72.502.132.323.050.00-1730.00%
DELL221216P000750002021-11-19 12:52PM EST75.0021.2020.5522.450.00-1144.55%
DELL221216P000775002021-10-20 11:01AM EST77.502.820.000.000.00-100.00%
DELL221216P000800002021-10-25 10:36AM EST80.002.9023.1027.150.00-1047.60%
DELL221216P000825002021-10-22 11:16AM EST82.503.750.000.000.00-300.00%
DELL221216P000850002021-11-01 9:58AM EST85.002.5627.6531.850.00-3050.04%
DELL221216P000875002021-08-25 4:33PM EST87.508.606.156.750.00-210.00%
DELL221216P000900002021-09-30 9:52AM EST90.007.155.455.900.00-2320.00%
DELL221216P000925002021-08-24 11:32AM EST92.508.507.608.450.00-1430.00%
DELL221216P000950002021-10-07 2:05PM EST95.007.820.000.000.00-400.00%
DELL221216P000975002021-08-16 10:47AM EST97.5011.3010.0011.650.00-4400.00%
DELL221216P001000002021-10-25 12:20PM EST100.008.500.000.000.00-100.00%
DELL221216P001050002021-08-25 4:33PM EST105.0017.1512.7014.150.00--120.00%
DELL221216P001100002021-10-08 9:05AM EST110.0015.500.000.000.00-200.00%