Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.01-0.30 (-0.74%)
At close: 04:00PM EST
39.80 -0.21 (-0.52%)
Pre-market: 04:27AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230421C000225002022-10-20 10:19AM EST22.5013.7519.7520.100.00-66150.54%
DELL230421C000250002022-10-19 12:04PM EST25.0010.5017.3517.750.00-49133.35%
DELL230421C000275002022-10-18 10:35AM EST27.508.5014.2514.600.00-18101.22%
DELL230421C000300002023-01-30 9:30AM EST30.0010.050.000.000.00-200.00%
DELL230421C000325002023-01-11 12:58PM EST32.509.080.000.000.00-100.00%
DELL230421C000350002023-01-19 3:09PM EST35.005.800.000.000.00-500.00%
DELL230421C000375002023-01-24 12:14PM EST37.504.820.000.000.00-100.00%
DELL230421C000400002023-01-30 3:58PM EST40.002.500.000.000.00-1400.00%
DELL230421C000425002023-01-27 3:48PM EST42.501.610.000.000.00-22303.13%
DELL230421C000450002023-01-30 12:22PM EST45.000.670.000.000.00-206.25%
DELL230421C000475002023-01-30 2:14PM EST47.500.260.000.000.00-206.25%
DELL230421C000500002023-01-27 10:30AM EST50.000.150.000.000.00-11012.50%
DELL230421C000525002023-01-12 2:46PM EST52.500.120.000.000.00-1012.50%
DELL230421C000550002023-01-12 12:37PM EST55.000.100.000.000.00-2012.50%
DELL230421C000575002022-12-01 11:02AM EST57.500.550.010.110.00-16141.11%
DELL230421C000600002023-01-06 12:11PM EST60.000.050.000.000.00-60025.00%
DELL230421C000650002022-12-01 9:43AM EST65.000.120.000.100.00-2251.17%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230421P000200002023-01-12 1:37PM EST20.000.050.000.000.00-2025.00%
DELL230421P000225002023-01-18 2:21PM EST22.500.090.000.000.00-2025.00%
DELL230421P000250002023-01-12 1:37PM EST25.000.240.000.000.00-2025.00%
DELL230421P000275002023-01-30 3:36PM EST27.500.160.000.000.00-2025.00%
DELL230421P000300002023-01-30 10:26AM EST30.000.220.000.000.00-1012.50%
DELL230421P000325002023-01-20 10:22AM EST32.500.590.000.000.00-12012.50%
DELL230421P000350002023-01-30 2:53PM EST35.000.780.000.000.00-106.25%
DELL230421P000375002023-01-30 2:53PM EST37.501.400.000.000.00-103.13%
DELL230421P000400002023-01-27 9:50AM EST40.002.000.000.000.00-100.05%
DELL230421P000425002023-01-30 10:02AM EST42.503.550.000.000.00-1800.00%
DELL230421P000450002023-01-30 10:19AM EST45.005.200.000.000.00-2400.00%
DELL230421P000475002022-12-15 11:25AM EST47.508.107.608.100.00-12636.21%
DELL230421P000500002022-12-19 3:08PM EST50.0011.6010.1010.550.00-5541.70%
DELL230421P000550002023-01-03 12:54PM EST55.0015.000.000.000.00-49000.00%
DELL230421P000700002022-11-11 11:00AM EST70.0027.5028.0028.350.00-220.00%