Australia markets close in 4 hours 29 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.98+1.35 (+1.21%)
At close: 4:00PM EDT
112.45 -0.53 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211119C000600002021-10-18 2:26AM EDT60.0047.2052.0554.900.00--1129.20%
DELL211119C000700002021-10-20 1:30PM EDT70.0041.2041.9044.750.00-5694.82%
DELL211119C000750002021-10-18 12:18PM EDT75.0036.2537.9538.750.00-11884.08%
DELL211119C000850002021-10-14 1:47PM EDT85.0021.3927.6028.900.00-1458.20%
DELL211119C000900002021-10-18 9:45AM EDT90.0019.0021.4524.750.00-33678.71%
DELL211119C000925002021-10-13 11:10AM EDT92.5012.0819.3521.550.00-22061.16%
DELL211119C000950002021-10-21 3:30PM EDT95.0018.1517.4019.10+1.10+6.45%13955.93%
DELL211119C000975002021-10-21 1:24PM EDT97.5015.5015.0516.50+1.21+8.47%19148.39%
DELL211119C001000002021-10-21 3:47PM EDT100.0013.5013.2513.45+1.29+10.57%391,39633.59%
DELL211119C001050002021-10-21 3:59PM EDT105.008.758.758.85+1.07+13.93%55514,19528.61%
DELL211119C001100002021-10-21 3:46PM EDT110.004.804.704.80+0.90+23.08%1,5066,79224.60%
DELL211119C001150002021-10-21 3:58PM EDT115.002.011.962.05+0.61+43.57%2,6469,99123.02%
DELL211119C001200002021-10-21 3:54PM EDT120.000.550.490.60+0.15+37.50%6917,42621.58%
DELL211119C001250002021-10-21 1:17PM EDT125.000.120.080.12+0.01+9.09%91520.80%
DELL211119C001300002021-10-20 10:48AM EDT130.000.060.000.500.00-2336.62%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211119P000750002021-10-20 9:43AM EDT75.000.010.000.200.00-103567.77%
DELL211119P000800002021-10-11 10:55AM EDT80.000.230.000.250.00-10013860.25%
DELL211119P000850002021-10-21 3:26PM EDT85.000.080.070.080.00-953947.66%
DELL211119P000900002021-10-21 3:51PM EDT90.000.150.090.15+0.05+50.00%2347243.36%
DELL211119P000925002021-10-21 10:18AM EDT92.500.250.000.20+0.13+108.33%124641.02%
DELL211119P000950002021-10-21 3:57PM EDT95.000.220.180.21+0.01+4.76%773,25436.77%
DELL211119P000975002021-10-21 3:34PM EDT97.500.220.050.30-0.04-15.38%361,20534.82%
DELL211119P001000002021-10-21 3:39PM EDT100.000.320.260.36-0.05-13.51%891,97731.40%
DELL211119P001050002021-10-21 3:34PM EDT105.000.740.680.83-0.18-19.57%2971,24528.13%
DELL211119P001100002021-10-21 3:48PM EDT110.001.781.681.88-0.42-19.09%2452,47125.12%
DELL211119P001150002021-10-21 3:29PM EDT115.004.003.854.00-0.80-16.67%12857622.46%