Australia markets close in 12 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.42+1.19 (+2.89%)
At close: 04:00PM EST
41.90 -0.52 (-1.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000225002022-09-01 9:11AM EST22.5015.8012.7513.050.00-10110.00%
DELL240119C000250002022-06-17 8:54AM EST25.0022.9018.4019.150.00-1853.25%
DELL240119C000275002023-01-23 2:52PM EST27.5014.5115.5016.350.00-111146.83%
DELL240119C000300002023-02-01 3:25PM EST30.0012.9013.6014.250.00-412544.12%
DELL240119C000325002023-02-02 10:30AM EST32.5011.7511.6012.10+1.78+17.85%433240.41%
DELL240119C000350002023-01-24 9:30AM EST35.008.969.8510.300.00-63239.01%
DELL240119C000375002023-01-11 3:59PM EST37.507.608.158.450.00-34636.38%
DELL240119C000400002023-01-26 2:53PM EST40.005.706.607.050.00-2029935.90%
DELL240119C000425002023-02-01 11:22AM EST42.505.205.255.95+0.70+15.56%263936.24%
DELL240119C000450002023-02-02 10:07AM EST45.003.954.004.55+0.65+19.70%495433.77%
DELL240119C000475002023-02-01 1:41PM EST47.502.623.053.350.00-2084631.54%
DELL240119C000500002023-02-02 11:48AM EST50.002.502.262.88+0.50+25.00%380432.92%
DELL240119C000525002023-01-09 10:10AM EST52.502.651.472.250.00-17732.51%
DELL240119C000550002023-02-01 2:47PM EST55.001.061.191.710.00-181031.90%
DELL240119C000575002023-02-02 10:39AM EST57.500.900.831.18+0.32+55.17%234830.47%
DELL240119C000600002023-01-27 11:31AM EST60.000.420.560.960.00-231730.96%
DELL240119C000625002023-01-20 10:27AM EST62.500.430.410.720.00-215930.70%
DELL240119C000650002023-01-31 12:29PM EST65.000.270.280.500.00-220629.96%
DELL240119C000675002023-02-01 10:42AM EST67.500.240.130.390.00-21830.13%
DELL240119C000700002023-02-02 10:59AM EST70.000.180.100.26-0.01-5.26%271129.40%
DELL240119C000750002023-02-02 12:52PM EST75.000.130.050.14+0.03+30.00%23729.20%
DELL240119C000800002023-01-19 11:56AM EST80.000.050.000.130.00-278531.45%
DELL240119C000850002022-12-15 3:48PM EST85.000.080.000.130.00-268333.89%
DELL240119C000900002023-02-02 9:57AM EST90.000.090.010.11-0.01-10.00%206835.25%
DELL240119C000950002021-10-15 2:53PM EST95.0025.490.000.000.00-2012.50%
DELL240119C001000002021-11-01 11:43AM EST100.0026.000.000.000.00-1025.00%
DELL240119C001050002021-10-25 10:13AM EST105.0024.450.000.000.00-1025.00%
DELL240119C001100002021-11-01 1:51PM EST110.0020.000.000.000.00-54025.00%
DELL240119C001150002021-10-20 10:11AM EST115.0017.990.000.000.00-2025.00%
DELL240119C001200002021-10-18 12:51PM EST120.0014.340.000.000.00-9025.00%
DELL240119C001250002021-10-29 9:58AM EST125.0014.250.000.000.00-1025.00%
DELL240119C001300002021-10-18 12:51PM EST130.0010.840.000.000.00--025.00%
DELL240119C001400002021-10-19 12:38PM EST140.009.000.000.000.00--025.00%
DELL240119C001450002021-10-06 12:03PM EST145.006.000.000.000.00-2025.00%
DELL240119C001500002021-10-29 2:31PM EST150.006.750.000.000.00-1025.00%
DELL240119C001650002021-10-25 12:17PM EST165.005.000.000.000.00--025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000175002023-02-01 3:43PM EST17.500.200.050.300.00-22054.98%
DELL240119P000200002023-02-01 3:44PM EST20.000.300.090.420.00-2451.17%
DELL240119P000225002023-01-18 9:39AM EST22.500.690.210.550.00-25747.22%
DELL240119P000250002023-01-18 9:45AM EST25.000.950.370.700.00-24143.38%
DELL240119P000275002023-01-30 12:50PM EST27.501.000.551.080.00-11042.46%
DELL240119P000300002023-01-05 3:56PM EST30.001.910.901.200.00-158037.43%
DELL240119P000325002023-01-23 2:55PM EST32.501.901.381.770.00-575636.74%
DELL240119P000350002023-02-01 2:31PM EST35.002.502.012.500.00-333236.11%
DELL240119P000375002022-12-29 2:45PM EST37.504.503.203.550.00-3487236.55%
DELL240119P000400002023-02-01 2:38PM EST40.004.233.553.750.00-221,88930.30%
DELL240119P000425002023-01-25 12:42PM EST42.505.734.304.850.00-4844729.07%
DELL240119P000450002023-01-26 2:53PM EST45.006.835.606.100.00-2032027.58%
DELL240119P000475002022-12-21 3:27PM EST47.5010.448.909.300.00-61,23036.89%
DELL240119P000500002023-01-23 2:55PM EST50.0010.268.859.450.00-12550426.28%
DELL240119P000525002022-11-14 11:01AM EST52.5012.4311.7512.050.00-146030.59%
DELL240119P000550002023-01-19 12:51PM EST55.0016.2012.3513.250.00-240523.02%
DELL240119P000575002022-06-10 9:13AM EST57.5012.2516.0016.750.00-120634.57%
DELL240119P000600002022-08-29 8:36AM EST60.0019.0025.4526.000.00-11079.43%
DELL240119P000650002023-01-05 1:09PM EST65.0024.4022.3022.850.00-1026.32%
DELL240119P000675002021-12-22 2:42PM EST67.5017.9416.0017.700.00--60.00%
DELL240119P000700002022-07-27 12:42PM EST70.0026.5128.4029.200.00-10046.01%
DELL240119P000750002023-01-09 3:26PM EST75.0032.7532.3532.950.00-109034.84%
DELL240119P000850002023-01-06 11:54AM EST85.0043.1042.1543.050.00-29042.33%
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%