DELL - Dell Technologies Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230721C000200002023-06-02 2:33PM EDT20.0027.3027.1028.10+11.00+67.48%11142.97%
DELL230721C000225002023-05-04 2:57PM EDT22.5022.0023.0025.100.00--1125.39%
DELL230721C000250002023-03-10 11:15AM EDT25.0012.5315.0015.700.00--00.00%
DELL230721C000275002023-06-02 11:09AM EDT27.5020.4519.7020.30+5.95+41.03%1388.67%
DELL230721C000300002023-06-01 1:23PM EDT30.0015.9017.2017.700.00-2372.75%
DELL230721C000325002023-04-19 3:57PM EDT32.5011.6014.1018.000.00-568104.30%
DELL230721C000350002023-06-01 3:34PM EDT35.0010.8010.5014.100.00-2675102.81%
DELL230721C000375002023-05-26 11:39AM EDT37.5011.0610.0011.900.00-178972.56%
DELL230721C000400002023-06-02 12:58PM EDT40.007.807.409.10+0.90+13.04%111,78454.59%
DELL230721C000425002023-06-02 3:57PM EDT42.505.975.405.90+0.97+19.40%471,50244.53%
DELL230721C000450002023-06-02 3:41PM EDT45.003.503.403.90+0.80+29.63%1096,12838.72%
DELL230721C000475002023-06-02 3:56PM EDT47.502.091.952.05+0.59+39.33%2242,76031.25%
DELL230721C000500002023-06-02 3:32PM EDT50.000.950.951.05+0.20+26.67%2191,29730.18%
DELL230721C000525002023-06-02 2:41PM EDT52.500.490.300.55+0.20+68.97%3138231.15%
DELL230721C000550002023-06-02 12:03PM EDT55.000.190.150.35-0.06-24.00%2162934.13%
DELL230721C000575002023-06-01 3:24PM EDT57.500.100.000.65-0.10-50.00%58448.98%
DELL230721C000600002023-06-01 1:23PM EDT60.000.150.000.700.00-275357.03%
DELL230721C000650002023-06-02 12:46PM EDT65.000.100.000.20+0.05+100.00%16,12951.66%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230721P000200002023-03-29 3:54PM EDT20.000.050.000.050.00-41796.09%
DELL230721P000225002023-04-10 1:08PM EDT22.500.040.000.150.00-22796.88%
DELL230721P000250002023-03-31 12:53PM EDT25.000.080.000.250.00-4191.41%
DELL230721P000275002023-04-05 12:03PM EDT27.500.180.000.300.00-1031081.84%
DELL230721P000300002023-05-22 9:56AM EDT30.000.110.000.750.00-3729185.16%
DELL230721P000325002023-05-22 1:48PM EDT32.500.100.050.250.00-266559.57%
DELL230721P000350002023-06-01 3:53PM EDT35.000.150.150.200.00-17051.17%
DELL230721P000375002023-06-02 10:03AM EDT37.500.200.150.60-0.14-41.18%109,00157.28%
DELL230721P000400002023-06-02 1:23PM EDT40.000.300.250.55-0.35-53.85%492,86344.14%
DELL230721P000425002023-06-02 2:41PM EDT42.500.590.550.65-0.58-49.57%43034.91%
DELL230721P000450002023-06-02 3:15PM EDT45.001.101.051.25-0.95-46.34%4952732.67%
DELL230721P000475002023-06-02 3:40PM EDT47.502.150.602.30-1.15-34.85%4081,18631.54%
DELL230721P000500002023-06-02 3:56PM EDT50.003.603.404.00-1.90-34.55%22310633.67%
DELL230721P000525002023-05-26 2:37PM EDT52.505.004.305.900.00-5533.59%
DELL230721P000550002023-05-19 9:51AM EDT55.007.557.009.300.00-5559.03%
DELL230721P000600002023-01-24 1:55PM EDT60.0019.2517.6518.250.00-10134.18%