Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.31-0.68 (-1.66%)
At close: 04:00PM EST
40.09 -0.22 (-0.55%)
Pre-market: 06:23AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230317C000200002022-11-08 10:03AM EST20.0020.8021.5522.350.00-1010197.27%
DELL230317C000250002023-01-13 3:30PM EST25.0015.100.000.000.00-100.00%
DELL230317C000275002022-12-19 3:14PM EST27.5011.5512.3512.750.00-100.00%
DELL230317C000300002022-10-21 2:28PM EST30.008.6112.7013.100.00-1011130.91%
DELL230317C000325002022-12-27 9:45AM EST32.507.288.708.950.00-25870.90%
DELL230317C000350002023-01-27 3:53PM EST35.006.060.000.000.00-300.00%
DELL230317C000375002023-01-23 3:59PM EST37.504.300.000.000.00-2200.00%
DELL230317C000400002023-01-27 3:40PM EST40.002.490.000.000.00-600.00%
DELL230317C000425002023-01-27 3:57PM EST42.501.160.000.000.00-9703.13%
DELL230317C000450002023-01-27 11:57AM EST45.000.520.000.000.00-3106.25%
DELL230317C000475002023-01-27 3:34PM EST47.500.180.000.000.00-1012.50%
DELL230317C000500002023-01-23 12:34PM EST50.000.060.000.000.00-11012.50%
DELL230317C000525002023-01-17 1:35PM EST52.500.070.000.000.00-6012.50%
DELL230317C000550002023-01-17 1:35PM EST55.000.030.000.000.00-6025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230317P000175002022-11-16 2:17PM EST17.500.140.000.130.00-55110.16%
DELL230317P000200002022-11-22 9:30AM EST20.000.100.000.000.00-1150.00%
DELL230317P000225002022-10-10 2:37PM EST22.500.560.120.400.00--1102.25%
DELL230317P000250002023-01-12 1:39PM EST25.000.090.000.000.00-2025.00%
DELL230317P000275002023-01-12 11:13AM EST27.500.150.000.000.00-2025.00%
DELL230317P000300002023-01-23 11:49AM EST30.000.100.000.000.00-5025.00%
DELL230317P000325002023-01-23 10:27AM EST32.500.200.000.000.00-7012.50%
DELL230317P000350002023-01-26 10:00AM EST35.000.470.000.000.00-37012.50%
DELL230317P000375002023-01-27 3:46PM EST37.500.850.000.000.00-206.25%
DELL230317P000400002023-01-27 11:57AM EST40.001.540.000.000.00-800.78%
DELL230317P000425002023-01-27 3:04PM EST42.502.870.000.000.00-11200.00%
DELL230317P000450002023-01-27 9:56AM EST45.004.400.000.000.00-300.00%
DELL230317P000475002023-01-26 9:47AM EST47.506.800.000.000.00-100.00%
DELL230317P000500002022-12-02 3:20PM EST50.006.539.8510.450.00-12050.34%