Australia markets close in 3 hours 28 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120C000300002021-08-25 5:33PM EDT30.0050.9071.5076.450.00-140.00%
DELL230120C000325002021-08-25 5:33PM EDT32.5048.0069.0074.000.00-310.00%
DELL230120C000400002021-08-25 5:33PM EDT40.0064.0062.0066.400.00-230.00%
DELL230120C000450002021-08-25 5:33PM EDT45.0060.0057.0061.850.00-240.00%
DELL230120C000475002021-08-25 5:33PM EDT47.5028.5054.5059.450.00--40.00%
DELL230120C000500002021-10-20 9:48AM EDT50.0061.8061.6065.850.00-34361.49%
DELL230120C000525002021-08-25 5:33PM EDT52.5043.1749.5054.450.00-110.00%
DELL230120C000550002021-08-25 5:33PM EDT55.0022.9547.5052.500.00--510.00%
DELL230120C000575002021-08-25 5:33PM EDT57.5042.0245.0050.000.00-32320.00%
DELL230120C000600002021-09-16 12:20PM EDT60.0042.4346.7051.500.00-1100.00%
DELL230120C000625002021-08-25 5:33PM EDT62.5016.4040.5045.300.00--00.00%
DELL230120C000650002021-09-09 3:44PM EDT65.0034.5039.8543.900.00-150.00%
DELL230120C000675002021-08-25 5:33PM EDT67.5032.5036.0040.550.00-240.00%
DELL230120C000700002021-10-11 1:58PM EDT70.0037.6744.6547.250.00-12646.06%
DELL230120C000725002021-09-13 1:35PM EDT72.5030.0032.0036.500.00-10220.00%
DELL230120C000750002021-10-04 1:25PM EDT75.0035.0039.4541.950.00-103440.05%
DELL230120C000775002021-09-13 1:36PM EDT77.5026.1528.1032.500.00-1170.00%
DELL230120C000800002021-10-15 11:38AM EDT80.0031.2136.4037.900.00-2010238.76%
DELL230120C000825002021-08-25 5:33PM EDT82.5026.0925.1027.800.00-130.00%
DELL230120C000850002021-08-25 5:33PM EDT85.0017.5523.5026.450.00-150.00%
DELL230120C000875002021-10-13 11:31AM EDT87.5023.5630.5531.300.00-12634.61%
DELL230120C000900002021-10-19 3:58PM EDT90.0027.0228.0529.250.00-711633.58%
DELL230120C000925002021-10-21 2:57PM EDT92.5026.9126.7528.20+6.96+34.89%11235.04%
DELL230120C000950002021-10-18 11:54AM EDT95.0022.2125.1525.700.00-101932.66%
DELL230120C000975002021-09-23 12:21PM EDT97.5016.8023.4524.550.00-1833.49%
DELL230120C001000002021-10-19 3:58PM EDT100.0020.4721.8023.150.00-2560533.54%
DELL230120C001050002021-10-20 10:59AM EDT105.0017.6619.0019.650.00-316331.71%
DELL230120C001100002021-10-21 12:40PM EDT110.0016.1516.1017.05+0.98+6.46%122631.35%
DELL230120C001150002021-10-21 1:45PM EDT115.0013.6613.7014.50+0.48+3.64%66730.61%
DELL230120C001200002021-10-21 1:27PM EDT120.0011.5511.4011.85+0.94+8.86%10013129.20%
DELL230120C001250002021-10-21 1:27PM EDT125.009.559.359.90+0.98+11.44%10033628.71%
DELL230120C001300002021-10-05 11:10AM EDT130.005.007.558.300.00-11628.46%
DELL230120C001350002021-10-21 2:57PM EDT135.006.416.206.80+1.36+26.93%11027.97%
DELL230120C001400002021-10-14 1:57PM EDT140.003.004.955.500.00-21927.47%
DELL230120C001450002021-10-21 9:34AM EDT145.003.753.954.35+1.20+47.06%11126.87%
DELL230120C001500002021-10-19 11:04AM EDT150.002.552.993.500.00-217226.60%
DELL230120C001550002021-09-21 12:52PM EDT155.001.302.262.900.00-10010526.65%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120P000300002021-08-25 5:33PM EDT30.000.200.001.810.00-8871.83%
DELL230120P000325002021-08-25 5:33PM EDT32.500.240.152.010.00-9220870.29%
DELL230120P000350002021-09-29 9:36AM EDT35.000.230.180.330.00-239351.07%
DELL230120P000375002021-10-15 9:35AM EDT37.500.290.003.800.00-14371.66%
DELL230120P000400002021-08-25 5:33PM EDT40.000.320.003.850.00-2424268.07%
DELL230120P000425002021-10-19 9:50AM EDT42.500.220.080.670.00-1043150.93%
DELL230120P000450002021-10-12 12:04PM EDT45.001.060.144.000.00-1321562.33%
DELL230120P000475002021-08-25 5:33PM EDT47.500.400.004.150.00-21259.16%
DELL230120P000500002021-08-25 5:33PM EDT50.000.510.404.300.00-304558.07%
DELL230120P000525002021-08-25 5:33PM EDT52.500.600.004.450.00-21254.27%
DELL230120P000550002021-10-19 9:49AM EDT55.002.270.551.710.00-1542547.95%
DELL230120P000575002021-09-10 1:49PM EDT57.501.340.972.770.00-115252.06%
DELL230120P000600002021-10-15 12:38PM EDT60.001.550.892.380.00-4546747.19%
DELL230120P000625002021-10-08 10:05AM EDT62.501.521.101.570.00-2413339.83%
DELL230120P000650002021-10-11 11:57AM EDT65.001.811.341.710.00-123738.53%
DELL230120P000675002021-10-19 10:22AM EDT67.502.021.671.900.00-9526437.48%
DELL230120P000700002021-10-21 3:38PM EDT70.002.001.942.18+0.18+9.89%2020236.82%
DELL230120P000725002021-08-25 5:33PM EDT72.502.392.483.450.00-1710640.35%
DELL230120P000750002021-10-18 12:53PM EDT75.002.952.592.910.00-114135.88%
DELL230120P000775002021-08-25 5:33PM EDT77.503.253.904.300.00-7912938.99%
DELL230120P000800002021-10-19 3:12PM EDT80.003.553.354.650.00-16537.90%
DELL230120P000825002021-10-18 11:09AM EDT82.504.103.854.950.00-22014136.59%
DELL230120P000850002021-10-18 11:09AM EDT85.004.674.355.250.00-10015035.25%
DELL230120P000875002021-10-18 10:13AM EDT87.505.484.955.350.00-12015333.30%
DELL230120P000900002021-09-27 11:19AM EDT90.007.785.606.050.00-11833.01%
DELL230120P000925002021-08-25 5:33PM EDT92.509.707.558.850.00-26037.93%
DELL230120P000950002021-10-01 3:44PM EDT95.008.887.007.450.00-117132.02%
DELL230120P000975002021-10-01 3:44PM EDT97.509.897.808.300.00-119031.70%
DELL230120P001000002021-10-21 3:29PM EDT100.008.888.659.55-0.87-8.92%822932.16%
DELL230120P001050002021-09-14 1:02PM EDT105.0016.3511.8012.700.00-404633.94%
DELL230120P001100002021-10-12 3:13PM EDT110.0016.7012.8013.300.00-1829.81%
DELL230120P001150002021-10-05 1:05PM EDT115.0018.5415.1015.750.00--1429.10%
DELL230120P001250002021-10-19 2:24PM EDT125.0022.8520.8023.500.00-31431.90%
DELL230120P001400002021-08-25 5:33PM EDT140.0040.6036.5039.700.00--042.77%
DELL230120P001500002021-10-13 10:13AM EDT150.0048.3539.6540.100.00--1025.48%
DELL230120P001550002021-10-13 10:58AM EDT155.0052.4543.9545.350.00--127.97%