Australia markets open in 8 hours 7 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.98+0.75 (+1.82%)
As of 09:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230721C000300002023-01-24 10:43AM EST30.0011.8012.0013.100.00-2251.51%
DELL230721C000325002023-01-05 9:39AM EST32.509.7210.0010.750.00--244.90%
DELL230721C000350002023-02-01 2:42PM EST35.007.557.608.550.00-12439.94%
DELL230721C000375002023-01-24 12:14PM EST37.505.775.756.600.00-11336.77%
DELL230721C000400002023-01-31 11:51AM EST40.003.614.254.850.00-13633.92%
DELL230721C000425002023-02-01 3:41PM EST42.503.122.813.300.00-65630.96%
DELL230721C000450002023-01-31 12:45PM EST45.001.611.892.320.00-329330.74%
DELL230721C000475002023-01-26 9:53AM EST47.501.111.091.550.00-14130.20%
DELL230721C000500002023-01-31 2:33PM EST50.000.570.570.960.00-810629.27%
DELL230721C000525002023-01-18 1:46PM EST52.500.390.260.620.00-33829.30%
DELL230721C000550002023-01-23 12:22PM EST55.000.250.120.470.00-14830.76%
DELL230721C000600002023-01-30 9:30AM EST60.000.050.020.230.00-15431.93%
DELL230721C000650002023-01-18 3:00PM EST65.000.050.000.120.00-2333.20%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230721P000200002022-12-15 1:47PM EST20.000.230.000.350.00-2260.84%
DELL230721P000225002023-01-31 2:01PM EST22.500.200.020.310.00-22051.66%
DELL230721P000250002023-01-18 9:49AM EST25.000.360.050.430.00-2154.10%
DELL230721P000275002023-01-20 10:36AM EST27.500.480.100.530.00-202248.49%
DELL230721P000300002023-01-23 10:10AM EST30.000.600.210.710.00-48244.21%
DELL230721P000325002023-01-20 12:38PM EST32.501.150.550.940.00-14140.02%
DELL230721P000350002023-01-31 2:19PM EST35.001.400.911.390.00-655237.74%
DELL230721P000375002023-01-30 10:21AM EST37.502.071.531.990.00-149835.43%
DELL230721P000400002023-01-30 10:21AM EST40.003.062.242.970.00-258134.86%
DELL230721P000425002023-01-24 11:35AM EST42.504.203.454.100.00-1652033.42%
DELL230721P000450002022-12-15 11:34AM EST45.007.056.506.850.00-2844.12%
DELL230721P000475002023-01-27 9:46AM EST47.507.406.157.050.00-1130.03%
DELL230721P000600002023-01-24 12:55PM EST60.0019.2518.0518.500.00-1037.70%