Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.31-0.68 (-1.66%)
At close: 04:00PM EST
40.15 -0.16 (-0.40%)
After hours: 07:15PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117C000175002022-12-22 3:43PM EST17.5021.6822.3023.450.00--143.75%
DELL250117C000225002023-01-13 9:30AM EST22.5018.1418.5019.050.00--139.53%
DELL250117C000250002023-01-12 10:05AM EST25.0017.0016.5517.300.00-26040.58%
DELL250117C000275002022-10-21 12:34PM EST27.5012.7717.0017.650.00-7452.19%
DELL250117C000300002022-12-22 9:35AM EST30.0012.0312.6013.350.00-35036.26%
DELL250117C000325002022-10-21 11:24AM EST32.509.9013.8514.500.00-12250.81%
DELL250117C000350002022-12-20 3:22PM EST35.009.609.1010.200.00-15134.66%
DELL250117C000375002023-01-12 10:44AM EST37.509.208.259.250.00-11935.97%
DELL250117C000400002023-01-25 10:17AM EST40.007.277.157.850.00-152934.50%
DELL250117C000425002023-01-12 1:47PM EST42.506.956.057.050.00-22835.23%
DELL250117C000450002023-01-25 10:15AM EST45.005.305.205.900.00-1513233.91%
DELL250117C000475002023-01-23 11:04AM EST47.505.004.254.700.00-21531.90%
DELL250117C000500002023-01-27 9:33AM EST50.003.873.354.10-0.03-0.77%8714732.11%
DELL250117C000550002023-01-20 12:10PM EST55.002.702.522.820.00-22130.95%
DELL250117C000600002023-01-27 1:01PM EST60.001.801.702.09-0.03-1.64%59031.10%
DELL250117C000650002023-01-23 2:28PM EST65.001.420.941.400.00-82930.23%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117P000175002023-01-27 1:41PM EST17.500.550.360.77-0.07-11.29%35446.02%
DELL250117P000200002023-01-26 3:49PM EST20.000.750.660.820.00-2640.41%
DELL250117P000225002023-01-23 9:32AM EST22.501.200.991.400.00-2541.26%
DELL250117P000250002023-01-23 9:59AM EST25.001.601.351.640.00-21937.63%
DELL250117P000275002022-12-08 2:26PM EST27.502.692.042.720.00-3640.13%
DELL250117P000300002023-01-27 2:40PM EST30.002.502.452.79-0.50-16.67%51034.72%
DELL250117P000325002023-01-27 9:47AM EST32.503.103.103.60-0.60-16.22%29633.79%
DELL250117P000350002023-01-27 9:56AM EST35.003.953.904.55-0.05-1.25%111032.96%
DELL250117P000375002023-01-20 10:25AM EST37.505.754.855.250.00-404830.33%
DELL250117P000400002023-01-25 9:30AM EST40.006.305.956.700.00-2014530.70%
DELL250117P000425002022-11-25 9:48AM EST42.507.108.759.400.00-1235.99%
DELL250117P000450002022-12-13 3:44PM EST45.009.059.3010.750.00-1634.66%
DELL250117P000475002022-12-09 11:25AM EST47.5010.7010.0010.700.00-11126.56%
DELL250117P000500002022-11-02 8:44AM EST50.0014.000.000.000.00-110.00%
DELL250117P000550002023-01-10 12:42PM EST55.0015.0015.4015.950.00--222.49%