Australia markets open in 6 hours 27 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.62-0.17 (-0.18%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210820C000600002021-07-23 3:38PM EDT60.0036.6535.5038.500.00-110119.24%
DELL210820C000700002021-07-13 3:22PM EDT70.0024.4625.6028.350.00-2584.67%
DELL210820C000750002021-07-23 3:44PM EDT75.0021.6520.5023.450.00-51069.48%
DELL210820C000800002021-07-27 9:32AM EDT80.0015.8015.3518.550.00-111554.00%
DELL210820C000850002021-07-30 3:37PM EDT85.0011.6110.5013.10-0.39-3.25%146864.06%
DELL210820C000875002021-07-27 1:22PM EDT87.508.158.1510.950.00-2360.08%
DELL210820C000900002021-07-30 1:42PM EDT90.006.956.957.30+0.05+0.72%89832.67%
DELL210820C000925002021-07-30 3:20PM EDT92.505.044.105.00-0.01-0.20%117827.15%
DELL210820C000950002021-07-30 1:37PM EDT95.003.002.633.15-0.15-4.76%201,49925.12%
DELL210820C000975002021-07-30 3:20PM EDT97.501.841.211.77+0.06+3.37%1502,42824.07%
DELL210820C001000002021-07-30 3:37PM EDT100.000.800.770.87-0.11-12.09%2272,73023.44%
DELL210820C001050002021-07-30 3:41PM EDT105.000.160.130.18-0.01-5.88%1451,88324.22%
DELL210820C001100002021-07-30 3:45PM EDT110.000.060.050.06-0.01-14.29%2145527.93%
DELL210820C001150002021-07-29 11:42AM EDT115.000.060.000.100.00-1012938.67%
DELL210820C001200002021-07-09 10:46AM EDT120.000.100.002.130.00-81476.66%
DELL210820C001250002021-07-07 11:02AM EDT125.000.060.002.130.00--286.38%
DELL210820C001400002021-06-30 3:50PM EDT140.001.340.001.920.00--5108.98%
DELL210820C001450002021-06-30 3:50PM EDT145.001.560.001.850.00--5115.38%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210820P000475002021-07-20 2:56PM EDT47.500.030.000.040.00-500950113.28%
DELL210820P000500002021-07-21 1:22PM EDT50.000.050.000.070.00--50111.72%
DELL210820P000550002021-07-19 12:00AM EDT55.000.030.000.100.00--225101.17%
DELL210820P000650002021-07-20 2:20PM EDT65.000.160.002.140.00-123123129.59%
DELL210820P000700002021-07-29 2:19PM EDT70.000.030.002.150.00-3114110.40%
DELL210820P000750002021-07-29 2:20PM EDT75.000.080.011.900.00-17988.87%
DELL210820P000800002021-07-30 11:34AM EDT80.000.050.030.13-0.06-54.55%61,25944.73%
DELL210820P000850002021-07-30 2:28PM EDT85.000.130.080.140.00-114,59532.91%
DELL210820P000875002021-07-29 2:19PM EDT87.500.200.130.300.00-15834732.03%
DELL210820P000900002021-07-30 2:57PM EDT90.000.350.350.42-0.02-5.41%352,33927.74%
DELL210820P000925002021-07-30 2:20PM EDT92.500.700.690.77-0.15-17.65%74,01125.56%
DELL210820P000950002021-07-30 3:56PM EDT95.001.401.381.46-0.10-6.67%241,05624.32%
DELL210820P000975002021-07-30 1:16PM EDT97.502.652.482.68+0.17+6.85%912124.41%
DELL210820P001000002021-07-30 2:30PM EDT100.004.054.104.25-0.15-3.57%5732523.44%
DELL210820P001050002021-07-30 2:32PM EDT105.008.467.359.60-1.54-15.40%2243.87%
DELL210820P001100002021-07-27 10:47AM EDT110.0014.4011.6014.950.00-1662.82%
DELL210820P001150002021-06-21 9:55AM EDT115.0015.2717.9020.250.00--058.50%
DELL210820P001200002021-06-30 12:26PM EDT120.0020.1721.5025.250.00--091.48%