Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.44+0.02 (+0.04%)
At close: 04:00PM EST
55.40 -0.04 (-0.07%)
After hours: 06:11PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000300002022-01-11 12:17PM EST30.0030.9025.2028.300.00-11849.51%
DELL240119C000325002021-12-20 9:47AM EST32.5020.3026.7527.750.00-41053.35%
DELL240119C000350002022-01-04 9:31AM EST35.0023.5020.6022.950.00-11238.04%
DELL240119C000375002022-01-11 11:28AM EST37.5024.1817.8020.750.00-2435.62%
DELL240119C000400002022-01-19 11:09AM EST40.0021.2616.9020.150.00-23040.78%
DELL240119C000425002022-01-13 11:21AM EST42.5020.3515.8017.500.00-1635.74%
DELL240119C000450002022-01-24 10:49AM EST45.0013.7513.1516.400.00-41937.20%
DELL240119C000475002022-01-19 10:29AM EST47.5016.0012.0014.650.00-2235.64%
DELL240119C000500002022-01-21 1:21PM EST50.0012.0010.1512.250.00-204531.57%
DELL240119C000525002022-01-25 10:56AM EST52.5010.149.9511.40+0.64+6.74%21432.78%
DELL240119C000550002022-01-25 9:58AM EST55.008.208.2011.15-0.10-1.20%1276535.55%
DELL240119C000575002022-01-14 2:15PM EST57.509.757.4510.300.00-223835.96%
DELL240119C000600002022-01-25 9:59AM EST60.006.256.207.70-0.15-2.34%206730.47%
DELL240119C000625002022-01-18 12:00PM EST62.508.905.706.800.00-12330.21%
DELL240119C000650002022-01-18 11:59AM EST65.008.004.406.000.00-11130.01%
DELL240119C000675002022-01-18 12:25AM EST67.507.002.595.350.00--130.03%
DELL240119C000700002022-01-24 3:32PM EST70.003.952.805.650.00-13833.02%
DELL240119C000750002022-01-21 3:29PM EST75.003.000.813.450.00-1228.88%
DELL240119C000800002022-01-10 11:18AM EST80.003.501.022.850.00-707929.55%
DELL240119C000850002022-01-19 11:12AM EST85.002.000.622.370.00-24230.14%
DELL240119C000950002021-10-15 2:53PM EST95.0025.490.000.000.00-206.25%
DELL240119C001000002021-11-01 11:43AM EST100.0026.000.000.000.00-106.25%
DELL240119C001050002021-10-25 10:13AM EST105.0024.450.000.000.00-1012.50%
DELL240119C001100002021-11-01 1:51PM EST110.0020.000.000.000.00-54012.50%
DELL240119C001150002021-10-20 10:11AM EST115.0017.990.000.000.00-2012.50%
DELL240119C001200002021-10-18 12:51PM EST120.0014.340.000.000.00-9012.50%
DELL240119C001250002021-10-29 9:58AM EST125.0014.250.000.000.00-1012.50%
DELL240119C001300002021-10-18 12:51PM EST130.0010.840.000.000.00--012.50%
DELL240119C001400002021-10-19 12:38PM EST140.009.000.000.000.00--012.50%
DELL240119C001450002021-10-06 12:03PM EST145.006.000.000.000.00-2012.50%
DELL240119C001500002021-10-29 2:31PM EST150.006.750.000.000.00-1012.50%
DELL240119C001650002021-10-25 12:17PM EST165.005.000.000.000.00--012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000300002021-12-09 12:53PM EST30.001.400.582.230.00-221345.11%
DELL240119P000325002021-12-14 12:54PM EST32.501.900.871.680.00-2236.69%
DELL240119P000350002021-12-30 3:14PM EST35.002.001.852.530.00--138.20%
DELL240119P000400002022-01-11 2:23PM EST40.002.652.903.950.00-101437.27%
DELL240119P000425002022-01-18 12:25AM EST42.503.102.385.450.00--239.61%
DELL240119P000450002022-01-24 10:02AM EST45.005.304.105.650.00-101536.00%
DELL240119P000475002021-12-22 2:42PM EST47.505.905.306.100.00-3633.39%
DELL240119P000550002022-01-20 9:30AM EST55.007.908.7510.100.00--833.56%
DELL240119P000575002021-11-12 11:00AM EST57.5010.909.6011.700.00-1133.85%
DELL240119P000600002022-01-11 3:15PM EST60.009.309.9012.900.00-1632.56%
DELL240119P000675002021-12-22 2:42PM EST67.5017.9416.0017.700.00--631.04%
DELL240119P000700002022-01-18 12:25AM EST70.0015.8516.7020.200.00--133.03%
DELL240119P000750002021-12-07 3:21PM EST75.0020.6419.0523.400.00-4230.37%
DELL240119P000850002022-01-18 12:10AM EST85.0027.1830.0031.850.00-1029.87%
DELL240119P000900002021-09-19 11:01PM EST90.0012.888.1010.350.00--30.00%
DELL240119P000975002021-10-21 12:07PM EST97.5011.600.000.000.00-200.00%