Australia markets close in 3 hours 34 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.29-0.03 (-0.04%)
At close: 04:01PM EST
69.44 +0.15 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231208C000400002023-11-09 9:43AM EST40.0032.9029.1029.600.00--1273.44%
DELL231208C000450002023-11-21 3:57PM EST45.0028.8024.2024.600.00-10240.63%
DELL231208C000600002023-12-04 12:19PM EST60.009.509.009.500.00-22109.57%
DELL231208C000650002023-12-01 11:02AM EST65.007.023.504.500.00-562459.57%
DELL231208C000660002023-12-05 9:30AM EST66.003.603.303.90+0.50+16.13%1456.06%
DELL231208C000670002023-12-01 2:54PM EST67.005.702.402.550.00-1541.41%
DELL231208C000680002023-12-05 9:35AM EST68.001.951.551.65+0.30+18.18%61834.38%
DELL231208C000690002023-12-05 12:20PM EST69.000.950.850.95-0.22-18.80%872531.84%
DELL231208C000700002023-12-05 12:49PM EST70.000.420.400.50-0.18-30.00%10613431.98%
DELL231208C000710002023-12-05 3:42PM EST71.000.250.200.25-0.10-28.57%14537633.20%
DELL231208C000720002023-12-05 3:01PM EST72.000.110.100.15-0.06-35.29%4683737.11%
DELL231208C000730002023-12-05 12:51PM EST73.000.080.050.10-0.04-33.33%571,72241.41%
DELL231208C000740002023-12-04 3:51PM EST74.000.050.000.050.00-1091,70842.58%
DELL231208C000750002023-12-05 2:32PM EST75.000.030.000.05-0.07-70.00%3861,58449.41%
DELL231208C000760002023-12-05 2:52PM EST76.000.020.000.05-0.01-33.33%51,00850.00%
DELL231208C000770002023-12-05 12:03PM EST77.000.030.000.05-0.02-40.00%2213155.86%
DELL231208C000780002023-12-05 2:09PM EST78.000.030.000.05-0.02-40.00%149261.72%
DELL231208C000790002023-12-04 9:50AM EST79.000.030.001.000.00-182124.02%
DELL231208C000800002023-12-04 3:39PM EST80.000.030.000.05-0.02-40.00%2067472.66%
DELL231208C000810002023-12-01 3:08PM EST81.000.050.000.050.00-2736478.13%
DELL231208C000820002023-12-01 2:44PM EST82.000.100.000.050.00-3555982.81%
DELL231208C000830002023-12-05 2:15PM EST83.000.010.000.050.00-24,87388.28%
DELL231208C000840002023-12-05 11:28AM EST84.000.050.000.05+0.01+25.00%109392.97%
DELL231208C000850002023-12-04 11:21AM EST85.000.050.000.05+0.03+150.00%235798.44%
DELL231208C000860002023-12-01 11:51AM EST86.000.020.000.050.00-26228103.13%
DELL231208C000870002023-12-01 10:09AM EST87.000.030.000.050.00-224107.81%
DELL231208C000880002023-12-01 11:05AM EST88.000.030.000.050.00-331112.50%
DELL231208C000890002023-12-01 10:15AM EST89.000.030.000.050.00-7014,379117.19%
DELL231208C000900002023-11-30 3:58PM EST90.000.200.000.050.00-2129121.09%
DELL231208C000910002023-11-30 10:42AM EST91.000.050.000.050.00--2125.00%
DELL231208C000920002023-11-30 3:59PM EST92.000.100.000.000.00--3150.00%
DELL231208C000930002023-11-29 2:01PM EST93.000.050.000.050.00--16134.38%
DELL231208C000940002023-11-30 9:38AM EST94.000.050.000.050.00--4138.28%
DELL231208C000950002023-11-30 10:49AM EST95.000.050.000.000.00--150.00%
DELL231208C001000002023-11-30 3:56PM EST100.000.050.000.050.00--3162.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231208P000400002023-12-04 10:57AM EST40.000.070.001.800.00-11453.71%
DELL231208P000540002023-11-28 12:50PM EST54.000.050.000.100.00-111132.03%
DELL231208P000550002023-11-30 11:58AM EST55.000.060.000.050.00-56112.50%
DELL231208P000580002023-10-30 11:59AM EST58.000.920.000.150.00-44105.47%
DELL231208P000600002023-12-05 11:26AM EST60.000.010.000.10-0.09-90.00%11382.42%
DELL231208P000610002023-12-04 10:42AM EST61.000.010.000.050.00-23466.41%
DELL231208P000620002023-12-04 10:21AM EST62.000.050.002.150.00-812152.25%
DELL231208P000630002023-12-04 2:08PM EST63.000.050.000.05+0.02+66.67%13851.95%
DELL231208P000640002023-12-05 10:51AM EST64.000.030.000.05-0.02-40.00%23550.39%
DELL231208P000650002023-12-05 3:49PM EST65.000.040.000.05-0.11-73.33%19442.19%
DELL231208P000660002023-12-04 3:58PM EST66.000.080.000.400.00-11212161.62%
DELL231208P000670002023-12-05 2:27PM EST67.000.070.050.15-0.10-58.82%2510634.18%
DELL231208P000680002023-12-05 3:59PM EST68.000.300.200.30-0.05-14.29%3818931.45%
DELL231208P000690002023-12-05 3:59PM EST69.000.530.500.55-0.25-32.05%4923427.44%
DELL231208P000700002023-12-05 2:54PM EST70.000.951.051.15-0.50-34.48%772,04329.44%
DELL231208P000710002023-12-05 3:35PM EST71.001.721.801.95-0.43-20.00%7920732.72%
DELL231208P000720002023-12-05 2:54PM EST72.002.552.702.85-0.25-8.93%1857236.33%
DELL231208P000730002023-12-05 3:35PM EST73.003.513.603.80-0.13-3.57%72,57540.43%
DELL231208P000740002023-12-05 2:52PM EST74.004.304.604.80-0.27-5.91%321,75648.05%
DELL231208P000750002023-12-04 3:50PM EST75.005.785.606.100.00-4720861.33%
DELL231208P000760002023-12-04 10:43AM EST76.006.506.606.800.00-219862.70%
DELL231208P000770002023-12-05 11:21AM EST77.007.247.607.80-0.41-5.36%14869.53%
DELL231208P000780002023-12-01 10:35AM EST78.006.008.608.800.00-101076.17%
DELL231208P000790002023-12-01 9:43AM EST79.007.959.609.800.00-91082.81%
DELL231208P000800002023-12-01 9:51AM EST80.008.4010.6011.400.00-66114.26%
DELL231208P000810002023-12-01 9:47AM EST81.009.7111.6011.800.00-1095.31%
DELL231208P000820002023-12-01 9:57AM EST82.0010.9012.6012.800.00-80101.17%
DELL231208P000830002023-11-24 10:03AM EST83.008.9013.6013.800.00-11107.03%
DELL231208P000850002023-11-30 10:32AM EST85.0010.0015.6016.300.00--0142.58%