Australia markets open in 8 hours 6 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.35+0.10 (+0.19%)
As of 11:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120C000300002022-06-09 12:43PM EDT30.0021.2520.1020.800.00-12547.36%
DELL230120C000325002022-01-14 3:55PM EDT32.5027.9525.6028.950.00-11144.20%
DELL230120C000350002022-05-27 2:35PM EDT35.0015.0415.7016.750.00-22750.05%
DELL230120C000375002022-06-21 1:10PM EDT37.5012.9513.6014.200.00-6542.63%
DELL230120C000400002022-06-21 1:10PM EDT40.0011.0011.7512.200.00-611241.22%
DELL230120C000425002022-06-14 12:02PM EDT42.507.659.9010.200.00-19138.79%
DELL230120C000450002022-06-23 9:51AM EDT45.007.877.958.500.00-331837.85%
DELL230120C000475002022-06-06 2:16PM EDT47.506.996.406.750.00-511235.43%
DELL230120C000500002022-06-17 9:49AM EDT50.003.855.155.450.00-3035335.01%
DELL230120C000525002022-06-27 10:57AM EDT52.504.223.854.20+0.57+15.62%152433.70%
DELL230120C000550002022-06-24 12:17PM EDT55.003.232.933.250.00-1034833.22%
DELL230120C000575002022-06-22 2:14PM EDT57.502.102.092.660.00-175234.09%
DELL230120C000600002022-06-27 11:16AM EDT60.001.691.402.01-0.11-6.11%41,40833.59%
DELL230120C000625002022-06-08 1:10PM EDT62.501.861.061.460.00-54732.81%
DELL230120C000650002022-06-24 12:07PM EDT65.000.950.800.960.00-30150031.32%
DELL230120C000675002022-04-06 3:28PM EDT67.500.480.110.870.00-5533.23%
DELL230120C000700002022-06-02 11:19AM EDT70.000.580.400.560.00-311031.91%
DELL230120C000725002021-11-01 2:00PM EDT72.5041.250.000.000.00-8012.50%
DELL230120C000750002022-05-27 9:32AM EDT75.000.500.130.380.00-13,18133.50%
DELL230120C000775002021-09-13 1:36PM EDT77.5026.1528.1032.500.00-117260.79%
DELL230120C000800002022-03-02 12:46PM EDT80.000.380.030.710.00-25143.07%
DELL230120C000825002021-08-25 5:33PM EDT82.5026.0925.1027.800.00-13233.63%
DELL230120C000850002022-06-23 10:03AM EDT85.000.050.000.150.00-547534.86%
DELL230120C000875002021-10-13 11:31AM EDT87.5023.560.000.000.00-1012.50%
DELL230120C000900002022-05-27 10:41AM EDT90.000.160.000.150.00-11137.89%
DELL230120C000925002021-10-21 2:57PM EDT92.5026.910.000.000.00-1012.50%
DELL230120C000950002021-10-27 12:15PM EDT95.0021.750.000.000.00-1012.50%
DELL230120C000975002021-09-23 12:21PM EDT97.5016.8024.6526.350.00-18239.27%
DELL230120C001000002021-10-29 9:51AM EDT100.0020.400.000.000.00-1025.00%
DELL230120C001050002021-10-29 3:25PM EDT105.0016.400.000.000.00-3025.00%
DELL230120C001100002021-11-01 1:02PM EDT110.0015.150.000.000.00-1025.00%
DELL230120C001150002021-11-01 12:59PM EDT115.0012.900.000.000.00-1025.00%
DELL230120C001200002021-11-01 2:04PM EDT120.0010.500.000.000.00-9025.00%
DELL230120C001250002021-10-29 11:13AM EDT125.008.630.000.000.00-4025.00%
DELL230120C001300002021-10-27 12:51PM EDT130.005.850.000.000.00-3025.00%
DELL230120C001350002021-11-01 12:29PM EDT135.005.660.000.000.00-1025.00%
DELL230120C001400002021-10-22 2:18PM EDT140.005.790.000.000.00-2025.00%
DELL230120C001450002021-10-28 12:24PM EDT145.003.150.000.000.00-2025.00%
DELL230120C001500002021-10-22 1:03PM EDT150.003.550.000.000.00-4025.00%
DELL230120C001550002021-10-22 2:18PM EDT155.002.850.000.000.00-2025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120P000225002022-05-27 12:44PM EDT22.500.200.000.410.00-5558.98%
DELL230120P000250002022-06-15 11:37AM EDT25.000.350.000.500.00-1954.00%
DELL230120P000275002022-05-19 11:41AM EDT27.500.940.170.720.00-51053.71%
DELL230120P000300002022-06-24 3:16PM EDT30.000.480.360.590.00-8139750.54%
DELL230120P000325002022-06-22 1:50PM EDT32.500.660.540.830.00-31,66048.51%
DELL230120P000350002022-06-23 1:06PM EDT35.001.150.811.100.00-6155346.02%
DELL230120P000375002022-06-22 11:43AM EDT37.501.511.111.470.00-149943.97%
DELL230120P000400002022-06-27 9:32AM EDT40.001.901.542.00+0.05+2.70%337742.65%
DELL230120P000425002022-06-17 1:09PM EDT42.503.252.152.610.00-1911,28640.99%
DELL230120P000450002022-06-23 1:58PM EDT45.003.602.863.150.00-292737.84%
DELL230120P000475002022-06-17 1:52PM EDT47.505.253.854.100.00-1931,24436.82%
DELL230120P000500002022-06-27 10:58AM EDT50.004.944.905.20-0.86-14.83%12,42635.66%
DELL230120P000525002022-06-13 3:28PM EDT52.508.456.156.500.00-13014734.68%
DELL230120P000550002022-06-16 12:22PM EDT55.0011.107.608.000.00-2024533.88%
DELL230120P000575002022-06-21 9:34AM EDT57.5010.709.309.650.00-111232.95%
DELL230120P000600002022-05-27 9:30AM EDT60.0011.5010.9512.150.00-153037.28%
DELL230120P000625002022-05-11 10:20AM EDT62.5017.3514.3015.000.00-214143.85%
DELL230120P000650002022-01-21 10:58AM EDT65.0011.959.9010.800.00-130.00%
DELL230120P000675002021-10-26 9:52AM EDT67.501.910.000.000.00-1100.00%
DELL230120P000700002021-11-01 3:57PM EDT70.002.0014.6518.900.00-100.00%
DELL230120P000725002021-08-25 5:33PM EDT72.502.392.483.450.00-171060.00%
DELL230120P000750002021-12-13 1:05AM EDT75.0018.9116.9517.550.00-100.00%
DELL230120P000775002021-08-25 5:33PM EDT77.503.253.904.300.00-791290.00%
DELL230120P000800002022-06-10 9:57AM EDT80.0030.4029.7030.350.00-13442.92%
DELL230120P000825002021-10-18 11:09AM EDT82.504.100.000.000.00-22000.00%
DELL230120P000850002021-11-15 3:14PM EDT85.0029.6028.0031.800.00-330.00%
DELL230120P000875002021-10-27 9:54AM EDT87.504.000.000.000.00-10000.00%
DELL230120P000900002021-10-29 1:19PM EDT90.005.840.000.000.00-200.00%
DELL230120P000925002021-08-25 5:33PM EDT92.509.707.558.850.00-2600.00%
DELL230120P000950002021-10-01 3:44PM EDT95.008.880.000.000.00-100.00%
DELL230120P000975002021-10-25 1:12PM EDT97.508.000.000.000.00-100.00%
DELL230120P001000002021-10-29 12:33PM EDT100.009.050.000.000.00-500.00%
DELL230120P001050002021-09-14 1:02PM EDT105.0016.3511.8012.700.00-40460.00%
DELL230120P001100002021-10-27 3:49PM EDT110.0014.650.000.000.00-600.00%
DELL230120P001150002021-10-05 1:05PM EDT115.0018.540.000.000.00--00.00%
DELL230120P001250002021-10-19 2:24PM EDT125.0022.850.000.000.00-300.00%
DELL230120P001400002021-08-25 5:33PM EDT140.0040.6036.5039.700.00--00.00%
DELL230120P001500002021-10-13 10:13AM EDT150.0048.350.000.000.00--00.00%
DELL230120P001550002021-10-13 10:58AM EDT155.0052.450.000.000.00--00.00%