Australia markets open in 6 hours 33 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.47+0.01 (+0.03%)
As of 12:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000250002022-06-17 2:38PM EDT25.0022.7017.6018.150.00-10407.81%
DELL221021C000275002022-10-04 12:16PM EDT27.509.799.8010.100.00-1087.70%
DELL221021C000300002022-10-04 1:24PM EDT30.007.027.357.600.00-21466.99%
DELL221021C000325002022-10-03 10:24AM EDT32.503.055.005.150.00-306551.17%
DELL221021C000350002022-10-05 9:30AM EDT35.002.442.692.84-0.28-10.29%170539.45%
DELL221021C000375002022-10-05 11:57AM EDT37.501.041.061.10+0.01+0.97%2371,35034.57%
DELL221021C000400002022-10-05 12:09PM EDT40.000.250.230.25+0.02+8.70%562,43832.13%
DELL221021C000425002022-10-05 11:24AM EDT42.500.050.060.080.00-611,43237.11%
DELL221021C000450002022-10-04 1:24PM EDT45.000.020.010.030.00-42,36142.19%
DELL221021C000475002022-10-04 11:44AM EDT47.500.010.000.030.00-103,29552.34%
DELL221021C000500002022-09-28 10:33AM EDT50.000.020.000.010.00-51,40550.00%
DELL221021C000525002022-09-30 9:33AM EDT52.500.040.000.040.00-22,91666.41%
DELL221021C000550002022-10-04 2:27PM EDT55.000.020.000.020.00-81,35068.75%
DELL221021C000575002022-09-19 12:06PM EDT57.500.010.000.020.00-21,53175.00%
DELL221021C000600002022-09-26 10:12AM EDT60.000.010.000.020.00-11,31281.25%
DELL221021C000625002022-09-14 2:18PM EDT62.500.010.000.030.00-1010892.19%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.230.00-519127.73%
DELL221021C000675002022-09-29 9:30AM EDT67.500.010.000.050.00-25109.38%
DELL221021C000700002022-09-26 11:53AM EDT70.000.010.000.030.00-214109.38%
DELL221021C000750002022-09-12 10:22AM EDT75.000.030.000.050.00-110126.56%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--3191.99%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--3188.48%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000225002022-09-16 2:36PM EDT22.500.030.000.000.00-611950.00%
DELL221021P000250002022-09-16 12:09PM EDT25.000.050.000.100.00-1492.97%
DELL221021P000275002022-10-04 12:04PM EDT27.500.020.020.030.00-173866.41%
DELL221021P000300002022-10-05 11:14AM EDT30.000.080.040.08-0.06-42.86%1921857.42%
DELL221021P000325002022-10-05 11:57AM EDT32.500.170.160.18-0.02-10.53%369850.39%
DELL221021P000350002022-10-05 12:03PM EDT35.000.520.460.50-0.01-1.89%1472,60645.02%
DELL221021P000375002022-10-05 11:59AM EDT37.501.431.331.38+0.07+5.15%171,70242.29%
DELL221021P000400002022-10-04 1:19PM EDT40.003.553.053.300.00-21,71352.59%
DELL221021P000425002022-10-04 2:02PM EDT42.505.715.355.600.00-93,06059.67%
DELL221021P000450002022-10-04 1:32PM EDT45.008.207.808.000.00-121,18571.88%
DELL221021P000475002022-10-04 2:25PM EDT47.5010.6310.2510.850.00-31,08494.63%
DELL221021P000500002022-10-04 9:41AM EDT50.0013.6812.7013.950.00-2514122.56%
DELL221021P000525002022-10-04 10:55AM EDT52.5015.6615.2016.350.00-1412132.91%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.0011.9012.650.00-11160.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.2116.6017.300.00-11110.00%
DELL221021P000625002022-09-28 10:13AM EDT62.5028.0025.2026.800.00-11188.77%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.4522.1522.700.00-190.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%