Australia markets open in 1 hour 23 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.45+0.11 (+0.20%)
At close: 04:00PM EST
55.44 -0.01 (-0.02%)
After hours: 04:34PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220218C000450002022-01-27 10:29AM EST45.0011.4510.1011.00+0.95+9.05%117971.88%
DELL220218C000475002022-01-25 9:58AM EST47.506.607.608.950.00-111971.83%
DELL220218C000500002022-01-27 3:22PM EST50.005.805.555.85-0.95-14.07%65439.50%
DELL220218C000525002022-01-27 11:36AM EST52.503.353.653.85-1.35-28.72%136237.84%
DELL220218C000550002022-01-27 3:12PM EST55.001.951.842.14-0.11-5.34%5315334.47%
DELL220218C000575002022-01-27 3:27PM EST57.500.930.780.94+0.12+14.81%5527631.49%
DELL220218C000600002022-01-27 3:37PM EST60.000.350.270.40-0.02-5.41%441,40732.03%
DELL220218C000625002022-01-27 2:51PM EST62.500.140.110.21-0.04-22.22%2430335.16%
DELL220218C000650002022-01-27 2:26PM EST65.000.070.050.10-0.02-22.22%312937.11%
DELL220218C000700002022-01-26 1:03PM EST70.000.040.000.050.00-425344.92%
DELL220218C000800002022-01-12 1:52PM EST80.000.030.000.170.00-110070.90%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220218P000325002022-01-21 10:23AM EST32.500.100.000.100.00-101596.88%
DELL220218P000375002021-12-31 3:56PM EST37.500.070.000.160.00-1178.52%
DELL220218P000400002022-01-25 2:59PM EST40.000.040.000.090.00-1361.33%
DELL220218P000425002021-12-31 3:09PM EST42.500.130.001.020.00-1284.28%
DELL220218P000450002022-01-27 12:56PM EST45.000.090.000.43+0.07+350.00%12156.15%
DELL220218P000475002022-01-27 2:51PM EST47.500.160.100.24+0.15+1,500.00%110445.61%
DELL220218P000500002022-01-27 1:27PM EST50.000.350.270.48-0.05-12.50%1018442.04%
DELL220218P000525002022-01-27 3:48PM EST52.500.670.680.82-0.15-18.29%1670536.08%
DELL220218P000550002022-01-27 3:51PM EST55.001.601.471.76-0.09-5.33%7644735.74%
DELL220218P000575002022-01-27 1:21PM EST57.503.032.663.10+0.81+36.49%951433.64%
DELL220218P000600002022-01-27 9:51AM EST60.003.524.655.10-2.25-38.99%14836.04%
DELL220218P000625002022-01-27 10:42AM EST62.507.426.908.00-1.26-14.52%47657.08%
DELL220218P000650002022-01-24 9:40AM EST65.0010.509.2510.550.00-2368.80%
DELL220218P000700002022-01-19 1:44PM EST70.0010.9714.1015.700.00-1165.04%