Australia markets open in 4 hours 39 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.11+0.12 (+0.29%)
As of 01:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230210C000300002023-01-27 11:11AM EST30.0010.7111.6512.250.00-42223.44%
DELL230210C000350002023-02-01 3:17PM EST35.006.146.657.200.00-109124.22%
DELL230210C000375002023-02-03 11:30AM EST37.505.154.454.650.00-2272.27%
DELL230210C000385002023-01-26 9:56AM EST38.502.223.503.750.00--178.13%
DELL230210C000390002023-02-08 11:30AM EST39.003.092.953.20+0.44+16.60%11562.11%
DELL230210C000395002023-01-31 12:40PM EST39.501.152.432.730.00--2558.59%
DELL230210C000400002023-02-08 10:35AM EST40.002.101.922.21+0.59+39.07%87147.46%
DELL230210C000405002023-02-08 9:54AM EST40.501.501.501.70-0.06-3.85%14937.89%
DELL230210C000410002023-02-08 10:55AM EST41.001.081.151.26+0.02+1.89%131535.35%
DELL230210C000415002023-02-08 1:03PM EST41.500.820.780.84+0.07+9.33%138031.35%
DELL230210C000420002023-02-08 12:39PM EST42.000.430.440.50-0.03-6.52%4414229.10%
DELL230210C000425002023-02-08 11:43AM EST42.500.250.240.28-0.01-3.85%414529.30%
DELL230210C000430002023-02-08 11:56AM EST43.000.120.100.18+0.01+9.09%3420232.81%
DELL230210C000435002023-02-08 1:00PM EST43.500.070.070.09+0.03+75.00%26533.01%
DELL230210C000440002023-02-07 11:11AM EST44.000.050.030.070.00-66637.89%
DELL230210C000445002023-02-08 10:27AM EST44.500.010.010.03-0.02-66.67%3836.72%
DELL230210C000450002023-02-06 11:47AM EST45.000.020.000.070.00-626251.17%
DELL230210C000455002023-02-06 2:01PM EST45.500.030.000.040.00-7912951.17%
DELL230210C000480002023-01-17 2:15PM EST48.000.050.000.040.00--869.53%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230210P000340002023-01-26 10:31AM EST34.000.090.000.030.00--14104.69%
DELL230210P000360002023-02-06 9:30AM EST36.000.030.000.030.00-102079.69%
DELL230210P000365002023-02-06 3:48PM EST36.500.020.000.030.00-353573.44%
DELL230210P000380002023-02-06 1:22PM EST38.000.040.000.030.00-334155.47%
DELL230210P000385002023-02-07 9:59AM EST38.500.050.000.030.00-135355.47%
DELL230210P000390002023-02-07 12:40PM EST39.000.040.020.030.00-2410848.83%
DELL230210P000395002023-02-08 11:26AM EST39.500.010.020.03-0.06-85.71%237942.19%
DELL230210P000400002023-02-08 12:01PM EST40.000.040.020.040.00-127637.50%
DELL230210P000405002023-02-08 9:31AM EST40.500.110.030.06+0.03+37.50%18333.59%
DELL230210P000410002023-02-08 11:22AM EST41.000.100.080.12-0.02-16.67%128132.42%
DELL230210P000415002023-02-08 10:12AM EST41.500.250.170.210.00-214829.88%
DELL230210P000420002023-02-08 10:57AM EST42.000.400.360.40-0.34-45.95%94029.79%
DELL230210P000425002023-02-08 12:33PM EST42.500.700.620.67-0.55-44.00%17029.30%
DELL230210P000435002023-02-02 2:11PM EST43.501.371.381.600.00--244.92%