Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.17-0.02 (-0.06%)
At close: 04:00PM EDT
34.17 0.00 (0.00%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000250002022-06-17 2:38PM EDT25.0022.7017.6018.150.00-10468.90%
DELL221021C000275002022-09-22 3:02PM EDT27.509.106.457.050.00--153.13%
DELL221021C000300002022-09-29 10:20AM EDT30.004.754.304.450.00-11149.41%
DELL221021C000325002022-09-30 2:48PM EDT32.502.552.242.45+0.27+11.84%65944.92%
DELL221021C000350002022-09-30 2:44PM EDT35.001.040.820.88+0.09+9.47%20658036.96%
DELL221021C000375002022-09-30 3:49PM EDT37.500.250.210.27-0.03-10.71%561,37337.50%
DELL221021C000400002022-09-30 3:47PM EDT40.000.070.060.080.00-352,43439.65%
DELL221021C000425002022-09-30 2:12PM EDT42.500.030.020.03+0.01+50.00%251,46743.36%
DELL221021C000450002022-09-30 9:34AM EDT45.000.050.010.03+0.04+400.00%112,37350.00%
DELL221021C000475002022-09-30 3:43PM EDT47.500.010.000.03-0.01-50.00%123,30756.25%
DELL221021C000500002022-09-28 10:33AM EDT50.000.020.000.030.00-51,40563.28%
DELL221021C000525002022-09-30 9:33AM EDT52.500.040.000.03+0.03+300.00%22,91670.31%
DELL221021C000550002022-09-30 3:56PM EDT55.000.020.000.00+0.01+100.00%71,35850.00%
DELL221021C000575002022-09-19 12:06PM EDT57.500.010.000.020.00-21,53179.69%
DELL221021C000600002022-09-26 10:12AM EDT60.000.010.000.030.00-11,31289.06%
DELL221021C000625002022-09-14 2:18PM EDT62.500.010.000.030.00-1010893.75%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.230.00-519128.91%
DELL221021C000675002022-09-29 9:30AM EDT67.500.010.000.710.00-25163.87%
DELL221021C000700002022-09-26 11:53AM EDT70.000.010.010.050.00-214117.97%
DELL221021C000750002022-09-12 10:22AM EDT75.000.030.000.050.00-110125.00%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--3187.11%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--3182.81%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000225002022-09-16 2:36PM EDT22.500.030.000.000.00-611950.00%
DELL221021P000250002022-09-16 12:09PM EDT25.000.050.000.400.00-1487.11%
DELL221021P000275002022-09-30 3:04PM EDT27.500.110.110.12-0.02-15.38%1173357.42%
DELL221021P000300002022-09-30 2:16PM EDT30.000.240.270.31-0.11-31.43%921551.07%
DELL221021P000325002022-09-30 3:21PM EDT32.500.730.770.82-0.12-14.12%16464146.29%
DELL221021P000350002022-09-30 3:58PM EDT35.001.961.891.97-0.07-3.45%942,68844.87%
DELL221021P000375002022-09-30 11:41AM EDT37.503.403.653.90-0.57-14.36%51,69750.10%
DELL221021P000400002022-09-30 2:28PM EDT40.005.756.106.30-0.50-8.00%11,72158.69%
DELL221021P000425002022-09-30 3:02PM EDT42.508.278.558.75-0.45-5.16%23,06570.12%
DELL221021P000450002022-09-28 11:50AM EDT45.0010.1010.4011.350.00-11,19455.86%
DELL221021P000475002022-09-30 10:02AM EDT47.5012.3012.9514.50-0.15-1.20%21,08999.02%
DELL221021P000500002022-09-27 3:55PM EDT50.0015.4614.8016.800.00-10506140.92%
DELL221021P000525002022-09-21 3:56PM EDT52.5015.9017.3019.600.00-241394.14%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.0011.9012.650.00-11160.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.2116.6017.300.00-11110.00%
DELL221021P000625002022-09-28 10:13AM EDT62.5028.0026.5029.750.00-11211.52%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.4522.1522.700.00-190.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%