Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.71+4.03 (+3.89%)
At close: 4:00PM EDT
107.95 +0.24 (+0.22%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000700002021-10-08 1:24PM EDT70.0038.9039.9044.450.00-2239.14%
DELL240119C000750002021-09-20 12:01AM EDT75.0031.5037.0540.500.00--1237.46%
DELL240119C000800002021-09-24 3:52PM EDT80.0031.7533.7037.000.00-2236.59%
DELL240119C000850002021-09-29 12:54PM EDT85.0028.8030.2033.850.00--336.12%
DELL240119C000950002021-10-11 3:45PM EDT95.0025.4924.3027.40+1.84+7.78%21634.00%
DELL240119C001000002021-10-04 10:30AM EDT100.0021.4021.7524.650.00-83233.38%
DELL240119C001050002021-10-08 1:36PM EDT105.0020.0019.4522.15+2.00+11.11%26532.89%
DELL240119C001100002021-09-20 12:01AM EDT110.0013.3817.1519.250.00--331.50%
DELL240119C001150002021-10-18 2:41AM EDT115.0013.9015.0017.05+13.90--130.97%
DELL240119C001200002021-09-30 10:49AM EDT120.0011.9013.3015.000.00-5730.41%
DELL240119C001250002021-09-24 10:48AM EDT125.0010.1310.3513.350.00-1130.22%
DELL240119C001450002021-10-06 1:03PM EDT145.006.006.157.700.00-2228.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000850002021-10-11 12:42PM EDT85.008.807.209.650.00-1233.18%
DELL240119P000900002021-09-20 12:01AM EDT90.0012.889.2511.050.00--331.75%
DELL240119P000975002021-09-20 12:01AM EDT97.5016.6112.0514.400.00--1031.34%