DELL - Dell Technologies Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230602C000390002023-06-01 1:34PM EDT39.006.708.008.200.00-240.00%
DELL230602C000400002023-06-02 9:31AM EDT40.005.007.007.20-0.60-10.71%120.00%
DELL230602C000420002023-06-02 9:35AM EDT42.004.994.505.20+0.68+15.78%21120.00%
DELL230602C000425002023-06-02 9:40AM EDT42.504.124.504.70+0.72+21.18%230.00%
DELL230602C000430002023-06-02 10:35AM EDT43.003.774.004.20+0.58+18.18%5600.00%
DELL230602C000440002023-06-02 11:32AM EDT44.003.833.104.00+2.01+110.44%27798132.42%
DELL230602C000450002023-06-02 12:14PM EDT45.002.132.102.45+0.94+78.99%2161,00186.33%
DELL230602C000460002023-06-02 12:05PM EDT46.001.301.151.30+0.63+94.03%1,04800.00%
DELL230602C000470002023-06-02 12:13PM EDT47.000.520.500.55+0.12+30.00%1,7582,14838.09%
DELL230602C000480002023-06-02 12:07PM EDT48.000.200.150.20-0.03-13.04%3,7852,32246.88%
DELL230602C000490002023-06-02 12:10PM EDT49.000.050.000.05-0.10-66.67%2,63071749.22%
DELL230602C000500002023-06-02 12:03PM EDT50.000.050.000.05-0.10-66.67%6581,94160.16%
DELL230602C000510002023-06-02 11:40AM EDT51.000.030.000.05-0.06-66.67%12458977.34%
DELL230602C000520002023-06-02 10:27AM EDT52.000.010.000.00-0.04-80.00%211,01450.00%
DELL230602C000530002023-06-02 9:50AM EDT53.000.030.000.05-0.02-40.00%5980109.38%
DELL230602C000540002023-06-01 3:52PM EDT54.000.030.000.050.00-1,1990123.44%
DELL230602C000550002023-06-01 3:54PM EDT55.000.050.000.050.00-330469137.50%
DELL230602C000560002023-06-02 11:00AM EDT56.000.030.000.05-0.02-40.00%1290151.56%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230602P000350002023-05-30 2:37PM EDT35.000.050.000.050.00-22259.38%
DELL230602P000360002023-06-01 3:15PM EDT36.000.050.000.050.00-1520237.50%
DELL230602P000370002023-06-01 3:56PM EDT37.000.030.000.050.00-885821215.63%
DELL230602P000380002023-06-01 3:56PM EDT38.000.010.000.05-0.04-80.00%2122195.31%
DELL230602P000390002023-06-02 10:02AM EDT39.000.010.000.05-0.04-80.00%30175.00%
DELL230602P000395002023-06-01 3:59PM EDT39.500.050.000.050.00-8289165.63%
DELL230602P000400002023-06-02 11:40AM EDT40.000.030.000.05-0.02-40.00%441,032154.69%
DELL230602P000410002023-06-02 10:02AM EDT41.000.040.000.05-0.06-60.00%8411135.94%
DELL230602P000415002023-06-01 3:59PM EDT41.500.120.000.05-0.03-20.00%1999125.00%
DELL230602P000420002023-06-02 12:00PM EDT42.000.010.000.05-0.19-95.00%16430115.63%
DELL230602P000425002023-06-02 9:55AM EDT42.500.050.000.05-0.13-72.22%26341106.25%
DELL230602P000430002023-06-02 12:01PM EDT43.000.020.000.05-0.19-90.48%2991,55996.09%
DELL230602P000440002023-06-02 11:52AM EDT44.000.040.000.05-0.36-90.00%20087176.56%
DELL230602P000450002023-06-02 12:04PM EDT45.000.010.000.05-0.69-98.57%88779056.25%
DELL230602P000460002023-06-02 12:01PM EDT46.000.080.050.15-1.14-93.44%874051.95%
DELL230602P000470002023-06-02 12:06PM EDT47.000.390.350.45-1.46-78.92%8053754.88%
DELL230602P000480002023-06-02 11:10AM EDT48.000.721.001.10-1.14-61.29%3511065.04%
DELL230602P000490002023-06-02 11:16AM EDT49.001.701.902.00-2.30-57.50%165984.77%
DELL230602P000500002023-05-31 11:40AM EDT50.004.782.602.950.00-1078.91%
DELL230602P000510002023-05-26 10:02AM EDT51.003.603.804.000.00-84126.95%