Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.25+1.21 (+2.47%)
At close: 04:05PM EDT
50.25 0.00 (0.00%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000250002022-06-17 9:54AM EDT25.0022.9025.1526.150.00-1843.51%
DELL240119C000275002022-02-14 11:44AM EDT27.5031.1523.9026.100.00-1051.95%
DELL240119C000300002022-06-21 10:05AM EDT30.0020.2020.9021.900.00-12541.24%
DELL240119C000325002022-06-01 9:39AM EDT32.5020.0019.0019.900.00-11040.23%
DELL240119C000350002022-06-09 1:49PM EDT35.0018.0616.7017.600.00-11936.73%
DELL240119C000375002022-06-22 11:12AM EDT37.5014.6015.2016.400.00-2939.64%
DELL240119C000400002022-05-31 10:05AM EDT40.0012.5013.6014.500.00-2521337.70%
DELL240119C000425002022-06-21 1:57PM EDT42.5011.5511.8012.800.00-348536.41%
DELL240119C000450002022-06-22 11:42AM EDT45.0010.0010.5511.500.00-143336.52%
DELL240119C000475002022-06-09 1:49PM EDT47.5010.038.7510.350.00-280336.74%
DELL240119C000500002022-06-24 3:04PM EDT50.008.107.608.40+0.60+8.00%339133.22%
DELL240119C000525002022-06-07 11:01AM EDT52.507.506.707.300.00-13932.81%
DELL240119C000550002022-06-23 2:27PM EDT55.005.205.756.500.00-175933.17%
DELL240119C000575002022-06-24 11:29AM EDT57.505.284.805.95+1.68+46.67%834434.14%
DELL240119C000600002022-06-23 3:37PM EDT60.003.904.104.800.00-132732.32%
DELL240119C000625002022-06-22 3:50PM EDT62.503.203.354.550.00-1715433.84%
DELL240119C000650002022-06-22 1:57PM EDT65.002.792.913.550.00-219931.89%
DELL240119C000675002022-05-27 2:13PM EDT67.502.041.833.450.00-1233.55%
DELL240119C000700002022-05-25 10:29AM EDT70.001.092.102.720.00-1068132.09%
DELL240119C000750002022-05-20 3:55PM EDT75.000.700.761.440.00-251828.55%
DELL240119C000800002022-06-24 2:06PM EDT80.001.150.651.38+0.20+21.05%177331.02%
DELL240119C000850002022-05-27 9:45AM EDT85.000.820.361.000.00-24030.84%
DELL240119C000900002022-05-02 9:51AM EDT90.000.450.400.790.00-15631.30%
DELL240119C000950002021-10-15 3:53PM EDT95.0025.490.000.000.00-2012.50%
DELL240119C001000002021-11-01 12:43PM EDT100.0026.000.000.000.00-1012.50%
DELL240119C001050002021-10-25 11:13AM EDT105.0024.450.000.000.00-1012.50%
DELL240119C001100002021-11-01 2:51PM EDT110.0020.000.000.000.00-54012.50%
DELL240119C001150002021-10-20 11:11AM EDT115.0017.990.000.000.00-2012.50%
DELL240119C001200002021-10-18 1:51PM EDT120.0014.340.000.000.00-9012.50%
DELL240119C001250002021-10-29 10:58AM EDT125.0014.250.000.000.00-1012.50%
DELL240119C001300002021-10-18 1:51PM EDT130.0010.840.000.000.00--012.50%
DELL240119C001400002021-10-19 1:38PM EDT140.009.000.000.000.00--012.50%
DELL240119C001450002021-10-06 1:03PM EDT145.006.000.000.000.00-2012.50%
DELL240119C001500002021-10-29 3:31PM EDT150.006.750.000.000.00-1012.50%
DELL240119C001650002021-10-25 1:17PM EDT165.005.000.000.000.00--025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000225002022-05-27 11:28AM EDT22.500.680.170.890.00-202248.93%
DELL240119P000250002022-05-02 12:44PM EDT25.000.870.571.110.00-11546.22%
DELL240119P000275002022-05-23 11:29AM EDT27.501.970.801.450.00-2344.58%
DELL240119P000300002022-06-03 11:53AM EDT30.000.961.081.650.00-103341.28%
DELL240119P000325002022-02-28 10:38AM EDT32.501.861.062.140.00-1540.20%
DELL240119P000350002022-06-01 11:27AM EDT35.002.401.822.710.00-2839.12%
DELL240119P000375002022-06-24 9:56AM EDT37.502.892.343.20-0.21-6.77%1701,34437.11%
DELL240119P000400002022-06-21 10:06AM EDT40.003.803.253.700.00-121734.88%
DELL240119P000425002022-06-24 11:29AM EDT42.504.283.754.75-0.32-6.96%81735.02%
DELL240119P000450002022-06-22 2:11PM EDT45.005.605.005.400.00-3316332.78%
DELL240119P000475002022-06-24 11:26AM EDT47.506.305.606.35-0.50-7.35%51,21431.50%
DELL240119P000500002022-06-24 11:33AM EDT50.007.207.107.60-0.80-10.00%150531.02%
DELL240119P000525002022-06-22 1:45PM EDT52.509.407.958.950.00-13645930.45%
DELL240119P000550002022-06-09 12:26PM EDT55.009.959.1510.850.00-1941531.62%
DELL240119P000575002022-06-10 10:13AM EDT57.5012.2511.3512.150.00-120629.96%
DELL240119P000600002022-05-27 12:50PM EDT60.0014.2012.6513.800.00-3929.27%
DELL240119P000650002022-06-17 10:14AM EDT65.0019.7516.4517.650.00-1129.02%
DELL240119P000675002021-12-22 3:42PM EDT67.5017.9416.0017.700.00--616.92%
DELL240119P000700002022-05-25 10:06AM EDT70.0028.6520.3521.400.00-101126.64%
DELL240119P000750002022-05-25 10:06AM EDT75.0033.3524.6525.950.00-101127.10%
DELL240119P000850002022-01-18 1:10AM EDT85.0027.1830.0029.050.00-100.00%
DELL240119P000900002021-09-20 12:01AM EDT90.0012.888.1010.350.00--30.00%
DELL240119P000975002021-10-21 1:07PM EDT97.5011.600.000.000.00-200.00%