Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.17-0.25 (-0.59%)
As of 03:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230203C000350002023-01-13 11:59AM EST35.004.557.157.350.00--0210.94%
DELL230203C000370002023-02-02 9:47AM EST37.004.825.255.350.00-33176.56%
DELL230203C000380002023-01-18 10:51AM EST38.002.394.054.300.00--081.25%
DELL230203C000390002023-02-01 9:50AM EST39.001.903.203.350.00-511113.28%
DELL230203C000395002023-01-31 1:13PM EST39.500.872.632.810.00-2282.81%
DELL230203C000400002023-02-02 10:46AM EST40.002.492.222.340.00-1124885.94%
DELL230203C000405002023-02-02 1:25PM EST40.502.011.651.800.00-19158.59%
DELL230203C000410002023-02-03 11:09AM EST41.001.731.161.40+0.48+38.40%1632756.25%
DELL230203C000415002023-02-03 1:10PM EST41.500.740.720.88-0.42-36.21%77853.91%
DELL230203C000420002023-02-03 2:32PM EST42.000.400.320.39-0.18-31.03%106533.79%
DELL230203C000425002023-02-03 11:43AM EST42.500.320.090.11+0.08+33.33%55527.15%
DELL230203C000430002023-02-03 3:11PM EST43.000.020.020.06-0.08-80.00%2414335.55%
DELL230203C000440002023-02-02 12:17PM EST44.000.050.000.030.00-1752.34%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230203P000300002023-01-17 10:23AM EST30.000.010.000.660.00--16469.53%
DELL230203P000350002023-02-01 10:02AM EST35.000.010.000.030.00-11159.38%
DELL230203P000360002023-01-30 10:02AM EST36.000.010.000.030.00-2247139.06%
DELL230203P000365002023-01-23 2:44PM EST36.500.050.000.030.00--1128.13%
DELL230203P000380002023-02-02 11:49AM EST38.000.010.000.030.00-132396.88%
DELL230203P000385002023-02-01 3:07PM EST38.500.020.000.030.00-115285.94%
DELL230203P000390002023-02-01 3:07PM EST39.000.040.000.010.00-232965.63%
DELL230203P000395002023-02-01 2:39PM EST39.500.100.000.030.00-73365.63%
DELL230203P000400002023-02-03 1:09PM EST40.000.060.000.20+0.03+100.00%1114783.59%
DELL230203P000405002023-02-01 3:44PM EST40.500.120.000.200.00-287269.14%
DELL230203P000410002023-02-03 2:30PM EST41.000.010.000.10-0.02-66.67%12154.30%
DELL230203P000415002023-02-02 10:48AM EST41.500.100.020.070.00-43833.20%