Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.54+1.56 (+1.38%)
At close: 4:00PM EDT
114.50 -0.04 (-0.03%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211119C000600002021-10-18 2:26AM EDT60.0047.2053.4056.100.00--1117.58%
DELL211119C000700002021-10-20 1:30PM EDT70.0041.2043.4046.100.00-5692.19%
DELL211119C000750002021-10-18 12:18PM EDT75.0036.2537.7041.350.00-118129.59%
DELL211119C000850002021-10-14 1:47PM EDT85.0021.3927.9530.800.00-1489.26%
DELL211119C000900002021-10-18 9:45AM EDT90.0019.0023.4025.950.00-33678.71%
DELL211119C000925002021-10-22 3:50PM EDT92.5022.0321.0523.35+9.95+82.37%102070.46%
DELL211119C000950002021-10-21 3:30PM EDT95.0018.2518.5521.15+0.10+0.55%23968.60%
DELL211119C000975002021-10-22 2:10PM EDT97.5017.7515.8519.00+2.25+14.52%19266.65%
DELL211119C001000002021-10-22 3:12PM EDT100.0014.5514.7015.45+1.05+7.78%261,43245.44%
DELL211119C001050002021-10-22 3:54PM EDT105.0010.0310.0010.25+1.28+14.63%1,10013,69430.76%
DELL211119C001100002021-10-22 3:56PM EDT110.005.835.856.30+1.03+21.46%1,1886,64629.41%
DELL211119C001150002021-10-22 3:53PM EDT115.002.742.572.80+0.73+36.32%2,07710,02524.29%
DELL211119C001200002021-10-22 3:59PM EDT120.001.000.951.04+0.45+81.82%8327,30923.71%
DELL211119C001250002021-10-22 3:40PM EDT125.000.400.250.35+0.28+233.33%3411924.41%
DELL211119C001300002021-10-20 10:48AM EDT130.000.060.000.450.00-2334.13%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211119P000750002021-10-22 11:52AM EDT75.000.070.000.20+0.06+600.00%103572.27%
DELL211119P000800002021-10-11 10:55AM EDT80.000.230.000.250.00-10013864.45%
DELL211119P000850002021-10-22 3:57PM EDT85.000.070.070.08-0.01-12.50%453650.78%
DELL211119P000900002021-10-22 2:51PM EDT90.000.140.090.15-0.01-6.67%347947.07%
DELL211119P000925002021-10-22 10:59AM EDT92.500.150.100.20-0.10-40.00%724644.78%
DELL211119P000950002021-10-22 3:50PM EDT95.000.130.130.25-0.09-40.91%983,26641.90%
DELL211119P000975002021-10-21 3:34PM EDT97.500.220.110.250.00-361,19737.11%
DELL211119P001000002021-10-22 3:48PM EDT100.000.350.230.35+0.03+9.38%461,96534.96%
DELL211119P001050002021-10-22 3:58PM EDT105.000.590.510.64-0.15-20.27%721,32829.76%
DELL211119P001100002021-10-22 3:58PM EDT110.001.381.311.44-0.40-22.47%3762,67626.39%
DELL211119P001150002021-10-22 3:04PM EDT115.003.202.763.50-0.80-20.00%20765526.22%