Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.17-0.02 (-0.06%)
At close: 04:00PM EDT
34.38 +0.21 (+0.61%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120C000225002022-09-01 12:06PM EDT22.5014.9511.6512.250.00-4552.64%
DELL230120C000250002022-09-20 12:40PM EDT25.0012.309.509.900.00-1250.00%
DELL230120C000275002022-08-10 12:35PM EDT27.5019.5512.4012.700.00-18132.23%
DELL230120C000300002022-09-29 11:00AM EDT30.005.755.455.700.00-113944.97%
DELL230120C000325002022-09-28 2:37PM EDT32.504.503.854.000.00-45541.90%
DELL230120C000350002022-09-30 3:45PM EDT35.002.742.602.650.00-19615639.77%
DELL230120C000375002022-09-30 1:53PM EDT37.501.811.581.66+0.19+11.73%1660238.31%
DELL230120C000400002022-09-30 1:36PM EDT40.001.070.940.99+0.02+1.90%1652037.33%
DELL230120C000425002022-09-29 11:06AM EDT42.500.590.500.610.00-172637.60%
DELL230120C000450002022-09-30 2:55PM EDT45.000.370.280.36-0.03-7.50%41,14137.60%
DELL230120C000475002022-09-16 9:31AM EDT47.500.440.120.270.00-183239.84%
DELL230120C000500002022-09-29 11:36AM EDT50.000.180.000.180.00-11,35640.77%
DELL230120C000525002022-09-30 11:16AM EDT52.500.180.040.17-0.09-33.33%484144.24%
DELL230120C000550002022-09-23 11:06AM EDT55.000.150.010.150.00-3775246.88%
DELL230120C000575002022-09-27 12:41PM EDT57.500.020.000.120.00-180748.44%
DELL230120C000600002022-09-20 3:36PM EDT60.000.030.010.070.00-251,23447.46%
DELL230120C000625002022-09-23 3:06PM EDT62.500.020.000.000.00-52925.00%
DELL230120C000650002022-08-26 3:20PM EDT65.000.090.000.110.00-1454351.17%
DELL230120C000675002022-09-07 12:09PM EDT67.500.010.000.000.00-2625.00%
DELL230120C000700002022-08-11 9:30AM EDT70.000.150.000.110.00-208956.06%
DELL230120C000725002021-11-01 2:00PM EDT72.5041.250.000.000.00-8025.00%
DELL230120C000750002022-08-25 10:39AM EDT75.000.080.000.100.00-13,20259.77%
DELL230120C000775002021-09-13 1:36PM EDT77.5026.1528.1032.500.00-117636.43%
DELL230120C000800002022-03-02 12:46PM EDT80.000.380.030.710.00-25186.04%
DELL230120C000825002021-08-25 5:33PM EDT82.5026.0925.1027.800.00-13517.63%
DELL230120C000850002022-06-29 1:54PM EDT85.000.100.000.070.00-1847664.84%
DELL230120C000875002021-10-13 11:31AM EDT87.5023.560.000.000.00-1025.00%
DELL230120C000900002022-05-27 10:41AM EDT90.000.160.000.150.00-11174.61%
DELL230120C000925002021-10-21 2:57PM EDT92.5026.910.000.000.00-1050.00%
DELL230120C000950002021-10-27 12:15PM EDT95.0021.750.000.000.00-1050.00%
DELL230120C000975002021-09-23 12:21PM EDT97.5016.8024.6526.350.00-18508.79%
DELL230120C001000002021-10-29 9:51AM EDT100.0020.400.000.000.00-1050.00%
DELL230120C001050002021-10-29 3:25PM EDT105.0016.400.000.000.00-3050.00%
DELL230120C001100002021-11-01 1:02PM EDT110.0015.150.000.000.00-1050.00%
DELL230120C001150002021-11-01 12:59PM EDT115.0012.900.000.000.00-1050.00%
DELL230120C001200002021-11-01 2:04PM EDT120.0010.500.000.000.00-9050.00%
DELL230120C001250002021-10-29 11:13AM EDT125.008.630.000.000.00-4050.00%
DELL230120C001300002021-10-27 12:51PM EDT130.005.850.000.000.00-3050.00%
DELL230120C001350002021-11-01 12:29PM EDT135.005.660.000.000.00-1050.00%
DELL230120C001400002021-10-22 2:18PM EDT140.005.790.000.000.00-2050.00%
DELL230120C001450002021-10-28 12:24PM EDT145.003.150.000.000.00-2050.00%
DELL230120C001500002021-10-22 1:03PM EDT150.003.550.000.000.00-4050.00%
DELL230120C001550002021-10-22 2:18PM EDT155.002.850.000.000.00-2050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120P000225002022-09-28 12:28PM EDT22.500.320.340.390.00-51556.35%
DELL230120P000250002022-09-23 1:09PM EDT25.000.550.560.620.00-203751.76%
DELL230120P000275002022-09-29 3:57PM EDT27.501.010.921.070.00-266050.29%
DELL230120P000300002022-09-30 11:45AM EDT30.001.471.531.62-0.18-10.91%27,05646.44%
DELL230120P000325002022-09-30 2:42PM EDT32.502.282.402.45-0.17-6.94%71,83143.58%
DELL230120P000350002022-09-30 2:48PM EDT35.003.453.553.65-0.15-4.17%131,38042.02%
DELL230120P000375002022-09-26 11:07AM EDT37.504.495.055.200.00-10068441.21%
DELL230120P000400002022-09-27 1:43PM EDT40.006.566.907.000.00-102,89840.23%
DELL230120P000425002022-09-30 11:45AM EDT42.508.658.859.150.00-11,54241.70%
DELL230120P000450002022-09-30 3:25PM EDT45.0011.0810.9511.60+0.02+0.18%21,21747.07%
DELL230120P000475002022-09-06 9:57AM EDT47.5010.8113.3013.950.00-11,23649.46%
DELL230120P000500002022-09-23 12:44PM EDT50.0015.4015.7516.350.00-12,32151.95%
DELL230120P000525002022-09-22 11:03AM EDT52.5016.5018.2518.950.00-212559.13%
DELL230120P000550002022-09-28 9:31AM EDT55.0020.6220.7521.400.00-1023251.47%
DELL230120P000575002022-06-21 9:34AM EDT57.5010.700.000.000.00-11120.00%
DELL230120P000600002022-07-21 11:43AM EDT60.0016.2012.8513.100.00-165300.00%
DELL230120P000625002022-08-12 2:13PM EDT62.5014.9522.4523.250.00-3440.00%
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 EDT80.0030.4037.1037.650.00-1340.00%
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%