Australia markets open in 8 hours 59 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.24-0.01 (-0.01%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715C000250002022-06-16 10:13AM EDT25.0021.0524.7525.400.00-22163.28%
DELL220715C000300002022-05-27 3:37PM EDT30.0019.6319.9521.100.00-31140.43%
DELL220715C000350002022-06-14 1:10PM EDT35.0012.5115.1016.950.00-5066136.13%
DELL220715C000375002022-05-31 3:11PM EDT37.5012.2012.7013.000.00-2171.88%
DELL220715C000400002022-06-21 2:35PM EDT40.009.3610.1010.450.00-37966.99%
DELL220715C000425002022-06-23 10:53AM EDT42.507.007.659.500.00-211280.37%
DELL220715C000450002022-06-27 9:32AM EDT45.005.575.355.65+0.07+1.27%1022347.07%
DELL220715C000475002022-06-27 10:11AM EDT47.503.103.203.50-0.25-7.46%183040.63%
DELL220715C000500002022-06-27 9:59AM EDT50.001.541.601.66-0.10-6.10%26,05133.64%
DELL220715C000525002022-06-27 10:21AM EDT52.500.550.570.66-0.05-8.33%11,41932.76%
DELL220715C000550002022-06-27 10:10AM EDT55.000.130.140.17-0.03-18.75%11,33230.66%
DELL220715C000575002022-06-27 10:23AM EDT57.500.020.020.05-0.02-50.00%642332.03%
DELL220715C000600002022-06-27 10:10AM EDT60.000.060.000.10-0.01-14.29%123045.31%
DELL220715C000625002022-06-08 9:30AM EDT62.500.040.000.170.00-2045651.95%
DELL220715C000650002022-06-21 12:38PM EDT65.000.080.000.040.00-214952.73%
DELL220715C000675002022-05-31 12:29PM EDT67.500.110.000.160.00-17165.63%
DELL220715C000700002022-06-17 9:33AM EDT70.000.030.000.050.00-34761.72%
DELL220715C000750002022-02-25 11:45AM EDT75.000.210.000.410.00-172798.44%
DELL220715C000800002022-01-11 11:22AM EDT80.000.420.310.460.00-1012124.81%
DELL220715C000850002022-06-01 1:59PM EDT85.000.030.000.100.00-19999.22%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715P000250002022-05-25 2:18PM EDT25.000.330.002.120.00--4250.59%
DELL220715P000300002022-06-24 11:34AM EDT30.000.010.000.030.00-514689.84%
DELL220715P000325002022-06-21 10:34AM EDT32.500.020.000.030.00-5025376.56%
DELL220715P000350002022-06-24 9:35AM EDT35.000.010.000.050.00-518269.53%
DELL220715P000375002022-06-22 9:33AM EDT37.500.060.020.050.00-28760.16%
DELL220715P000400002022-06-27 9:45AM EDT40.000.050.030.09+0.02+66.67%797252.73%
DELL220715P000425002022-06-27 9:45AM EDT42.500.090.050.17-0.03-25.00%127050.29%
DELL220715P000450002022-06-27 10:38AM EDT45.000.210.210.25+0.01+5.00%21,19840.53%
DELL220715P000475002022-06-27 10:38AM EDT47.500.560.530.58-0.04-6.67%281,39835.74%
DELL220715P000500002022-06-27 10:09AM EDT50.001.351.321.34-0.01-0.74%231,50931.98%
DELL220715P000525002022-06-27 10:14AM EDT52.502.972.752.94+0.22+8.00%160333.40%
DELL220715P000550002022-06-24 3:41PM EDT55.004.804.655.100.00-24337.84%
DELL220715P000575002022-06-07 10:52AM EDT57.507.257.107.55+0.50+7.41%19847.36%
DELL220715P000600002022-05-19 10:17AM EDT60.0018.3711.8014.000.00-10139.75%
DELL220715P000625002022-05-17 1:28PM EDT62.5015.9016.3517.000.00-10183.11%
DELL220715P000650002022-04-18 12:03AM EDT65.0017.7516.7020.300.00--11180.03%
DELL220715P000675002022-02-15 1:49PM EDT67.509.5017.4018.550.00-518104.69%
DELL220715P000700002022-05-27 12:02PM EDT70.0020.0018.8020.100.00-24394.73%
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%