DELL - Dell Technologies Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230616C000225002023-05-16 2:24PM EDT22.5023.1024.0025.300.00--11300.00%
DELL230616C000250002023-05-10 9:31AM EDT25.0021.6023.3023.600.00-14367.38%
DELL230616C000275002023-05-23 2:40PM EDT27.5019.2019.5020.300.00--1228.13%
DELL230616C000300002023-05-23 3:59PM EDT30.0016.6017.5017.800.00--4152.34%
DELL230616C000325002023-05-23 2:31PM EDT32.5014.3014.7015.300.00--1167.58%
DELL230616C000350002023-04-25 2:21PM EDT35.007.4012.4013.400.00-11154.10%
DELL230616C000375002023-05-09 10:25AM EDT37.508.509.9010.000.00--20.00%
DELL230616C000400002023-06-02 12:03PM EDT40.007.707.209.300.00-168126.37%
DELL230616C000410002023-05-24 3:50PM EDT41.005.406.108.700.00--1123.24%
DELL230616C000420002023-06-05 9:57AM EDT42.004.504.507.200.00-51873.63%
DELL230616C000425002023-06-02 10:55AM EDT42.505.204.006.800.00-84472.46%
DELL230616C000430002023-06-02 10:55AM EDT43.004.703.306.300.00-8959.18%
DELL230616C000440002023-06-06 9:41AM EDT44.002.053.004.900.00-175159.47%
DELL230616C000450002023-06-09 3:21PM EDT45.002.922.452.85+0.17+6.18%51,29242.19%
DELL230616C000460002023-06-09 10:21AM EDT46.002.150.701.95+0.05+2.38%3423136.04%
DELL230616C000470002023-06-09 3:12PM EDT47.001.201.051.20-0.28-18.92%2017232.91%
DELL230616C000475002023-06-09 3:49PM EDT47.500.840.750.90-0.16-16.00%352,38532.13%
DELL230616C000480002023-06-09 3:51PM EDT48.000.600.550.65-0.16-21.05%20723331.45%
DELL230616C000490002023-06-09 3:59PM EDT49.000.250.200.30-0.05-16.67%23229730.47%
DELL230616C000500002023-06-09 3:59PM EDT50.000.100.050.10-0.07-41.18%6161028.52%
DELL230616C000510002023-06-05 3:35PM EDT51.000.050.000.050.00-14331.25%
DELL230616C000520002023-06-09 10:26AM EDT52.000.070.000.10+0.06+600.00%2516843.95%
DELL230616C000525002023-06-02 1:41PM EDT52.500.100.000.700.00-58467.09%
DELL230616C000530002023-06-02 10:13AM EDT53.000.070.000.100.00-12253150.98%
DELL230616C000540002023-06-02 2:09PM EDT54.000.050.001.350.00-37799.02%
DELL230616C000550002023-06-02 9:37AM EDT55.000.050.000.050.00-2229250.39%
DELL230616C000560002023-06-02 12:56PM EDT56.000.050.000.050.00-429855.47%
DELL230616C000570002023-05-30 11:53AM EDT57.000.150.001.350.00--17123.83%
DELL230616C000580002023-06-02 9:49AM EDT58.000.050.000.050.00-3365.63%
DELL230616C000600002023-06-01 3:55PM EDT60.000.050.000.050.00-5710275.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230616P000275002023-06-01 3:24PM EDT27.500.050.000.100.00--2183.59%
DELL230616P000300002023-05-22 9:31AM EDT30.000.030.000.050.00-33143.75%
DELL230616P000350002023-06-01 3:55PM EDT35.000.050.000.050.00-17018499.22%
DELL230616P000375002023-06-06 12:48PM EDT37.500.040.000.200.00-57799.80%
DELL230616P000390002023-06-02 3:23PM EDT39.000.080.002.150.00-838167.48%
DELL230616P000400002023-06-07 10:11AM EDT40.000.050.000.100.00-214067.58%
DELL230616P000410002023-06-05 10:49AM EDT41.000.130.000.100.00-35859.38%
DELL230616P000420002023-06-02 11:56AM EDT42.000.150.000.050.00-725251.56%
DELL230616P000425002023-06-07 10:17AM EDT42.500.050.000.050.00-235147.27%
DELL230616P000430002023-06-09 10:18AM EDT43.000.070.000.10+0.03+75.00%210150.20%
DELL230616P000440002023-06-08 3:08PM EDT44.000.050.000.100.00-25341.21%
DELL230616P000450002023-06-09 2:44PM EDT45.000.060.050.15-0.04-40.00%972936.13%
DELL230616P000460002023-06-09 3:56PM EDT46.000.170.150.20-0.14-45.16%715828.71%
DELL230616P000470002023-06-09 2:44PM EDT47.000.470.400.50+0.04+9.30%5734629.35%
DELL230616P000475002023-06-09 3:00PM EDT47.500.600.600.70+0.02+3.45%3251728.71%
DELL230616P000480002023-06-09 12:06PM EDT48.000.750.801.00-0.05-6.25%3321029.88%
DELL230616P000490002023-06-05 10:18AM EDT49.001.351.501.70-1.65-55.00%1114730.96%
DELL230616P000500002023-06-05 9:34AM EDT50.003.402.352.700.00-151941.70%
DELL230616P000510002023-06-05 10:50AM EDT51.005.603.304.100.00-3151.37%
DELL230616P000550002023-05-30 9:45AM EDT55.006.635.908.500.00--0130.37%