Australia markets close in 2 hours 9 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.19-1.10 (-3.12%)
At close: 04:00PM EDT
34.43 +0.24 (+0.70%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000225002022-09-01 10:11AM EDT22.5015.8012.7013.150.00-101142.87%
DELL240119C000250002022-06-17 9:54AM EDT25.0022.9018.4019.150.00-18108.90%
DELL240119C000275002022-09-01 12:55PM EDT27.5011.909.359.750.00-1441.79%
DELL240119C000300002022-09-28 2:16PM EDT30.008.457.808.100.00-611039.76%
DELL240119C000325002022-09-27 12:21PM EDT32.506.926.506.750.00-11838.89%
DELL240119C000350002022-09-28 1:05PM EDT35.005.845.355.550.00-17737.98%
DELL240119C000375002022-09-28 1:05PM EDT37.504.744.254.550.00-14037.38%
DELL240119C000400002022-09-29 3:39PM EDT40.003.603.403.70-0.25-6.49%224036.84%
DELL240119C000425002022-09-28 1:22PM EDT42.503.002.773.050.00-2549436.77%
DELL240119C000450002022-09-21 11:34AM EDT45.003.352.062.540.00-21,17336.94%
DELL240119C000475002022-09-23 9:36AM EDT47.501.791.721.94-0.46-20.44%2681835.74%
DELL240119C000500002022-09-22 3:14PM EDT50.001.921.271.590.00-262935.79%
DELL240119C000525002022-09-29 1:45PM EDT52.501.101.041.39-0.13-10.57%157736.61%
DELL240119C000550002022-09-29 10:32AM EDT55.000.900.721.11-0.30-25.00%281436.28%
DELL240119C000575002022-09-29 11:00AM EDT57.500.700.530.90-0.20-22.22%232936.16%
DELL240119C000600002022-09-29 1:45PM EDT60.000.550.410.73-0.05-8.33%232736.06%
DELL240119C000625002022-09-23 11:51AM EDT62.500.500.400.620.00-215836.38%
DELL240119C000650002022-09-23 11:51AM EDT65.000.400.260.510.00-220936.38%
DELL240119C000675002022-09-22 9:32AM EDT67.500.400.160.440.00-2936.72%
DELL240119C000700002022-09-22 9:38AM EDT70.000.370.200.370.00-170036.87%
DELL240119C000750002022-09-06 3:39PM EDT75.000.210.030.270.00-23137.26%
DELL240119C000800002022-08-26 3:50PM EDT80.000.300.020.250.00-678039.01%
DELL240119C000850002022-09-01 2:06PM EDT85.000.130.010.170.00-169138.72%
DELL240119C000900002022-09-26 2:49PM EDT90.000.080.000.140.00-57639.45%
DELL240119C000950002021-10-15 3:53PM EDT95.0025.490.000.000.00-2025.00%
DELL240119C001000002021-11-01 12:43PM EDT100.0026.000.000.000.00-1025.00%
DELL240119C001050002021-10-25 11:13AM EDT105.0024.450.000.000.00-1025.00%
DELL240119C001100002021-11-01 2:51PM EDT110.0020.000.000.000.00-54025.00%
DELL240119C001150002021-10-20 11:11AM EDT115.0017.990.000.000.00-2025.00%
DELL240119C001200002021-10-18 1:51PM EDT120.0014.340.000.000.00-9025.00%
DELL240119C001250002021-10-29 10:58AM EDT125.0014.250.000.000.00-1025.00%
DELL240119C001300002021-10-18 1:51PM EDT130.0010.840.000.000.00--025.00%
DELL240119C001400002021-10-19 1:38PM EDT140.009.000.000.000.00--025.00%
DELL240119C001450002021-10-06 1:03PM EDT145.006.000.000.000.00-2025.00%
DELL240119C001500002021-10-29 3:31PM EDT150.006.750.000.000.00-1025.00%
DELL240119C001650002021-10-25 1:17PM EDT165.005.000.000.000.00--025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000200002022-09-20 2:45PM EDT20.000.890.861.220.00--448.02%
DELL240119P000225002022-09-20 2:45PM EDT22.501.211.391.730.00-42246.00%
DELL240119P000250002022-09-13 10:56AM EDT25.001.221.862.330.00-14043.82%
DELL240119P000275002022-07-01 11:47AM EDT27.501.641.231.530.00-1328.83%
DELL240119P000300002022-09-23 11:30AM EDT30.003.303.703.850.00-25339.36%
DELL240119P000325002022-09-26 11:07AM EDT32.504.264.604.900.00-10910537.83%
DELL240119P000350002022-09-26 3:04PM EDT35.005.585.756.200.00-14236.96%
DELL240119P000375002022-09-26 3:58PM EDT37.507.067.207.600.00-481735.74%
DELL240119P000400002022-09-28 9:31AM EDT40.008.728.909.100.00-1066434.19%
DELL240119P000425002022-09-21 10:06AM EDT42.508.8510.6510.800.00-1134033.00%
DELL240119P000450002022-09-28 12:31PM EDT45.0011.9512.4012.700.00-137632.25%
DELL240119P000475002022-08-17 9:34AM EDT47.507.0011.3513.350.00-11,23913.97%
DELL240119P000500002022-08-26 9:36AM EDT50.0010.0015.0015.800.00-56010.00%
DELL240119P000525002022-09-15 12:18PM EDT52.5016.0718.6519.100.00-146030.79%
DELL240119P000550002022-09-01 9:47AM EDT55.0018.2021.0021.500.00-641531.79%
DELL240119P000575002022-06-10 10:13AM EDT57.5012.2516.0016.750.00-12060.00%
DELL240119P000600002022-08-29 9:36AM EDT60.0019.0025.4526.000.00-11027.25%
DELL240119P000650002022-09-06 10:44AM EDT65.0028.1030.7531.300.00-1136.18%
DELL240119P000675002021-12-22 3:42PM EDT67.5017.9416.0017.700.00--60.00%
DELL240119P000700002022-07-27 1:42PM EDT70.0026.5128.4029.200.00-1000.00%
DELL240119P000750002022-05-25 10:06AM EDT75.0033.3524.6525.950.00-10110.00%
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%