Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.24-0.01 (-0.02%)
At close: 04:00PM EDT
50.24 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715C000250002022-06-16 10:13AM EDT25.0021.050.000.000.00-200.00%
DELL220715C000300002022-05-27 3:37PM EDT30.0019.6319.9521.100.00-31144.73%
DELL220715C000350002022-06-14 1:10PM EDT35.0012.510.000.000.00-5000.00%
DELL220715C000375002022-05-31 3:11PM EDT37.5012.200.000.000.00-200.00%
DELL220715C000400002022-06-21 2:35PM EDT40.009.360.000.000.00-300.00%
DELL220715C000425002022-06-23 10:53AM EDT42.507.000.000.000.00-200.00%
DELL220715C000450002022-06-27 12:14PM EDT45.005.550.000.000.00-1200.00%
DELL220715C000475002022-06-27 3:49PM EDT47.503.330.000.000.00-1200.00%
DELL220715C000500002022-06-27 3:29PM EDT50.001.670.000.000.00-1800.00%
DELL220715C000525002022-06-27 3:29PM EDT52.500.600.000.000.00-4906.25%
DELL220715C000550002022-06-27 3:19PM EDT55.000.150.000.000.00-4012.50%
DELL220715C000575002022-06-27 10:23AM EDT57.500.020.000.000.00-6012.50%
DELL220715C000600002022-06-27 10:10AM EDT60.000.060.000.000.00-1025.00%
DELL220715C000625002022-06-08 9:30AM EDT62.500.040.000.000.00-20025.00%
DELL220715C000650002022-06-27 11:57AM EDT65.000.010.000.000.00-2025.00%
DELL220715C000675002022-05-31 12:29PM EDT67.500.110.000.000.00-1025.00%
DELL220715C000700002022-06-17 9:33AM EDT70.000.030.000.000.00-3025.00%
DELL220715C000750002022-02-25 11:45AM EDT75.000.210.000.410.00-1727101.17%
DELL220715C000800002022-01-11 11:22AM EDT80.000.420.310.460.00-1012128.32%
DELL220715C000850002022-06-01 1:59PM EDT85.000.030.000.000.00-1050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715P000250002022-05-25 2:18PM EDT25.000.330.002.120.00--4257.42%
DELL220715P000300002022-06-24 11:34AM EDT30.000.010.000.000.00-5050.00%
DELL220715P000325002022-06-21 10:34AM EDT32.500.020.000.000.00-50050.00%
DELL220715P000350002022-06-24 9:35AM EDT35.000.010.000.000.00-5050.00%
DELL220715P000375002022-06-22 9:33AM EDT37.500.060.000.000.00-2025.00%
DELL220715P000400002022-06-27 9:45AM EDT40.000.050.000.000.00-7025.00%
DELL220715P000425002022-06-27 9:45AM EDT42.500.090.000.000.00-1025.00%
DELL220715P000450002022-06-27 3:46PM EDT45.000.160.000.000.00-6012.50%
DELL220715P000475002022-06-27 3:52PM EDT47.500.510.000.000.00-5806.25%
DELL220715P000500002022-06-27 3:52PM EDT50.001.310.000.000.00-4200.78%
DELL220715P000525002022-06-27 3:35PM EDT52.502.760.000.000.00-2100.00%
DELL220715P000550002022-06-24 3:41PM EDT55.004.800.000.000.00-200.00%
DELL220715P000575002022-06-27 9:32AM EDT57.507.250.000.000.00-100.00%
DELL220715P000600002022-05-19 10:17AM EDT60.0018.3711.8014.000.00-10143.46%
DELL220715P000625002022-05-17 1:28PM EDT62.5015.9016.3517.000.00-10188.04%
DELL220715P000650002022-04-18 12:03AM EDT65.0017.7516.7020.300.00--11184.86%
DELL220715P000675002022-02-15 1:49PM EDT67.509.5017.4018.550.00-518107.32%
DELL220715P000700002022-05-27 12:02PM EDT70.0020.0018.8020.100.00-24396.97%
DELL220715P000750002022-01-27 11:30AM EDT75.0019.3522.9524.200.00-5130.00%
DELL220715P000850002021-11-24 3:37PM EDT85.0028.1028.8031.150.00--130.00%