Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.93-3.94 (-5.19%)
At close: 04:00PM EST
71.35 -0.58 (-0.81%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231208C000400002023-11-09 9:43AM EST40.0032.9031.7032.500.00--1238.28%
DELL231208C000450002023-11-21 3:57PM EST45.0028.8026.6028.500.00-10254.49%
DELL231208C000600002023-12-01 1:49PM EST60.0012.4211.0012.60-2.38-16.08%11124.61%
DELL231208C000660002023-12-01 3:26PM EST66.007.055.706.50-2.05-22.53%3070.61%
DELL231208C000670002023-12-01 2:54PM EST67.005.705.006.00-4.30-43.00%1662.40%
DELL231208C000680002023-11-29 11:08AM EST68.008.524.004.900.00-1452.05%
DELL231208C000690002023-12-01 3:52PM EST69.003.503.203.50-2.80-44.44%27945.31%
DELL231208C000700002023-12-01 3:53PM EST70.002.652.502.65-3.81-58.98%1732441.07%
DELL231208C000710002023-12-01 3:52PM EST71.001.951.701.95-3.63-65.05%9905139.31%
DELL231208C000720002023-12-01 3:52PM EST72.001.401.201.40-3.85-73.33%82613938.97%
DELL231208C000730002023-12-01 3:58PM EST73.001.000.851.00-3.55-78.02%2,5215839.75%
DELL231208C000740002023-12-01 3:56PM EST74.000.600.600.70-3.41-85.04%1,91736340.63%
DELL231208C000750002023-12-01 3:49PM EST75.000.450.400.50-2.93-86.69%2,01060042.19%
DELL231208C000760002023-12-01 3:54PM EST76.000.260.250.35-2.66-91.10%1,6191,70043.41%
DELL231208C000770002023-12-01 3:47PM EST77.000.250.050.25-2.15-89.58%5613744.92%
DELL231208C000780002023-12-01 3:18PM EST78.000.180.050.50-1.82-91.00%7351852.15%
DELL231208C000790002023-12-01 3:21PM EST79.000.120.050.15-1.58-92.94%249149.61%
DELL231208C000800002023-12-01 3:49PM EST80.000.050.000.10-1.29-96.27%89863650.20%
DELL231208C000810002023-12-01 3:08PM EST81.000.050.000.20-1.10-95.65%2736554.69%
DELL231208C000820002023-12-01 2:44PM EST82.000.100.000.15-0.75-88.24%3556356.25%
DELL231208C000830002023-12-01 1:42PM EST83.000.030.000.05-0.69-95.83%7084,17450.78%
DELL231208C000850002023-12-01 2:17PM EST85.000.050.000.25-0.40-88.89%8438575.00%
DELL231208C000860002023-12-01 11:50AM EST86.000.020.000.25-0.38-95.00%2625079.10%
DELL231208C000900002023-11-30 3:58PM EST90.000.200.000.050.00-212975.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231208P000540002023-11-28 12:50PM EST54.000.050.000.100.00-111105.08%
DELL231208P000550002023-11-30 11:58AM EST55.000.060.000.050.00-5690.63%
DELL231208P000580002023-10-30 11:59AM EST58.000.920.000.150.00-4487.11%
DELL231208P000600002023-11-30 1:48PM EST60.000.100.000.350.00-11388.67%
DELL231208P000610002023-12-01 9:50AM EST61.000.030.000.05-0.05-62.50%63458.59%
DELL231208P000620002023-11-20 11:52AM EST62.000.310.000.150.00-31263.87%
DELL231208P000630002023-12-01 12:59PM EST63.000.050.000.15-0.10-66.67%63958.01%
DELL231208P000640002023-12-01 2:43PM EST64.000.050.000.05-0.07-58.33%183348.63%
DELL231208P000650002023-12-01 11:50AM EST65.000.050.000.65-0.19-79.17%228265.92%
DELL231208P000660002023-12-01 12:14PM EST66.000.090.000.10-0.21-70.00%103143.36%
DELL231208P000670002023-12-01 3:49PM EST67.000.100.050.10-0.30-75.00%1109537.31%
DELL231208P000680002023-12-01 3:47PM EST68.000.130.100.20-0.32-71.11%9510537.40%
DELL231208P000690002023-12-01 3:52PM EST69.000.230.200.35-0.40-63.49%32211837.01%
DELL231208P000700002023-12-01 3:59PM EST70.000.500.500.60-0.25-33.33%7,39738437.21%
DELL231208P000710002023-12-01 3:45PM EST71.000.540.750.90-0.45-45.45%32613735.94%
DELL231208P000720002023-12-01 3:51PM EST72.001.301.201.40+0.05+4.00%2,0624837.06%
DELL231208P000730002023-12-01 3:58PM EST73.001.871.802.05+0.34+22.22%5672,23239.21%
DELL231208P000740002023-12-01 3:54PM EST74.002.392.502.65+0.48+25.13%3,1783,37536.82%
DELL231208P000750002023-12-01 3:44PM EST75.002.652.853.60+0.36+15.72%18526743.26%
DELL231208P000760002023-12-01 12:42PM EST76.004.204.104.40+1.25+42.37%5423042.58%
DELL231208P000770002023-12-01 10:53AM EST77.004.305.005.40+0.80+22.86%55048.93%
DELL231208P000790002023-12-01 9:33AM EST79.007.956.907.40+2.75+52.88%92460.94%
DELL231208P000830002023-11-24 10:03AM EST83.008.9010.8011.400.00-1152.34%