Australia markets open in 7 hours

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.74+1.40 (+2.53%)
As of 10:59AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120C000300002022-01-12 3:57PM EST30.0030.1025.7527.000.00-5637.21%
DELL230120C000325002022-01-14 2:55PM EST32.5027.9522.9025.500.00-1148.73%
DELL230120C000350002022-01-04 11:17AM EST35.0023.2521.2522.600.00-2338.94%
DELL230120C000375002021-11-22 9:46AM EST37.5018.4117.9019.300.00-1219.73%
DELL230120C000400002022-01-20 3:59PM EST40.0018.4016.6517.750.00-106031.81%
DELL230120C000425002022-01-25 9:33AM EST42.5014.4515.1015.900.00-1433.03%
DELL230120C000450002022-01-21 3:29PM EST45.0012.5013.0513.800.00-31031.31%
DELL230120C000475002022-01-26 9:59AM EST47.5011.9111.2012.000.00-1330.91%
DELL230120C000500002022-01-24 3:59PM EST50.009.959.2010.250.00-16030.04%
DELL230120C000525002022-01-21 11:47AM EST52.508.508.158.800.00-15030.01%
DELL230120C000550002022-01-24 10:04AM EST55.006.206.207.400.00-378429.47%
DELL230120C000575002022-01-27 10:36AM EST57.506.005.656.10+0.45+8.11%1220228.73%
DELL230120C000600002022-01-27 9:53AM EST60.005.554.505.15+0.90+19.35%61,03528.91%
DELL230120C000625002022-01-21 12:01PM EST62.504.003.454.300.00-33728.92%
DELL230120C000650002022-01-25 3:46PM EST65.002.862.873.500.00-191828.59%
DELL230120C000675002022-01-18 3:30PM EST67.503.901.552.890.00-5528.61%
DELL230120C000700002022-01-21 10:53AM EST70.002.500.502.640.00-10021830.02%
DELL230120C000725002021-11-01 1:00PM EST72.5041.250.000.000.00-806.25%
DELL230120C000750002022-01-26 1:34PM EST75.001.600.482.020.00-71,21331.28%
DELL230120C000775002021-09-13 12:36PM EST77.5026.1528.1032.500.00-117169.02%
DELL230120C000800002022-01-24 9:48AM EST80.000.580.591.110.00-144129.14%
DELL230120C000825002021-08-25 4:33PM EST82.5026.0925.1027.800.00-13152.78%
DELL230120C000850002022-01-26 2:51PM EST85.000.460.270.740.00-548329.20%
DELL230120C000875002021-10-13 10:31AM EST87.5023.560.000.000.00-1012.50%
DELL230120C000900002021-10-19 2:58PM EST90.0027.020.000.000.00-7012.50%
DELL230120C000925002021-10-21 1:57PM EST92.5026.910.000.000.00-1012.50%
DELL230120C000950002021-10-27 11:15AM EST95.0021.750.000.000.00-1012.50%
DELL230120C000975002021-09-23 11:21AM EST97.5016.8024.6526.350.00-18158.70%
DELL230120C001000002021-10-29 8:51AM EST100.0020.400.000.000.00-1012.50%
DELL230120C001050002021-10-29 2:25PM EST105.0016.400.000.000.00-3012.50%
DELL230120C001100002021-11-01 12:02PM EST110.0015.150.000.000.00-1012.50%
DELL230120C001150002021-11-01 11:59AM EST115.0012.900.000.000.00-1012.50%
DELL230120C001200002021-11-01 1:04PM EST120.0010.500.000.000.00-9012.50%
DELL230120C001250002021-10-29 10:13AM EST125.008.630.000.000.00-4012.50%
DELL230120C001300002021-10-27 11:51AM EST130.005.850.000.000.00-3012.50%
DELL230120C001350002021-11-01 11:29AM EST135.005.660.000.000.00-1012.50%
DELL230120C001400002021-10-22 1:18PM EST140.005.790.000.000.00-2025.00%
DELL230120C001450002021-10-28 11:24AM EST145.003.150.000.000.00-2025.00%
DELL230120C001500002021-10-22 12:03PM EST150.003.550.000.000.00-4025.00%
DELL230120C001550002021-10-22 1:18PM EST155.002.850.000.000.00-2025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120P000300002022-01-24 11:15AM EST30.000.530.050.900.00-11349.41%
DELL230120P000325002022-01-25 12:56PM EST32.500.740.440.770.00-1242.46%
DELL230120P000350002022-01-27 9:46AM EST35.001.000.610.990.00-5039040.58%
DELL230120P000375002022-01-11 11:26AM EST37.500.700.911.390.00-1140.06%
DELL230120P000400002022-01-24 9:32AM EST40.001.501.212.070.00-203641.03%
DELL230120P000425002022-01-24 2:44PM EST42.502.541.662.540.00-14839.44%
DELL230120P000450002021-12-31 12:19PM EST45.002.182.182.780.00-24836.00%
DELL230120P000475002022-01-24 2:01PM EST47.503.902.883.550.00-10842735.46%
DELL230120P000500002022-01-24 1:56PM EST50.004.903.704.300.00-4714934.18%
DELL230120P000525002022-01-26 10:50AM EST52.505.104.605.250.00-15233.36%
DELL230120P000550002022-01-19 3:38PM EST55.005.405.956.500.00-16533.36%
DELL230120P000575002022-01-19 11:26AM EST57.506.267.107.600.00-211232.07%
DELL230120P000600002022-01-25 3:43PM EST60.009.358.459.100.00-154032.01%
DELL230120P000625002021-10-26 1:48PM EST62.501.439.0013.500.00-5044.35%
DELL230120P000650002022-01-21 9:58AM EST65.0011.9511.8512.550.00-1332.30%
DELL230120P000675002021-10-26 8:52AM EST67.501.910.000.000.00-1100.00%
DELL230120P000700002021-11-01 2:57PM EST70.002.0014.6518.900.00-1044.52%
DELL230120P000725002021-08-25 4:33PM EST72.502.392.483.450.00-171060.00%
DELL230120P000750002021-12-13 12:05AM EST75.0018.9116.9517.550.00-100.00%
DELL230120P000775002021-08-25 4:33PM EST77.503.253.904.300.00-791290.00%
DELL230120P000800002022-01-20 12:55PM EST80.0022.4223.4525.300.00-183435.49%
DELL230120P000825002021-10-18 10:09AM EST82.504.100.000.000.00-22000.00%
DELL230120P000850002021-11-15 2:14PM EST85.0029.6028.0031.800.00-3347.82%
DELL230120P000875002021-10-27 8:54AM EST87.504.000.000.000.00-10000.00%
DELL230120P000900002021-10-29 12:19PM EST90.005.840.000.000.00-200.00%
DELL230120P000925002021-08-25 4:33PM EST92.509.707.558.850.00-2600.00%
DELL230120P000950002021-10-01 2:44PM EST95.008.880.000.000.00-100.00%
DELL230120P000975002021-10-25 12:12PM EST97.508.000.000.000.00-100.00%
DELL230120P001000002021-10-29 11:33AM EST100.009.050.000.000.00-500.00%
DELL230120P001050002021-09-14 12:02PM EST105.0016.3511.8012.700.00-40460.00%
DELL230120P001100002021-10-27 2:49PM EST110.0014.650.000.000.00-600.00%
DELL230120P001150002021-10-05 12:05PM EST115.0018.540.000.000.00--00.00%
DELL230120P001250002021-10-19 1:24PM EST125.0022.850.000.000.00-300.00%
DELL230120P001400002021-08-25 4:33PM EST140.0040.6036.5039.700.00--00.00%
DELL230120P001500002021-10-13 9:13AM EST150.0048.350.000.000.00--00.00%
DELL230120P001550002021-10-13 9:58AM EST155.0052.450.000.000.00--00.00%