Australia markets open in 7 hours 54 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.60+1.26 (+2.28%)
As of 10:06AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220218C000450002022-01-26 3:32PM EST45.0010.5011.1013.000.00-417972.36%
DELL220218C000475002022-01-25 9:58AM EST47.506.609.4010.950.00-111979.39%
DELL220218C000500002022-01-26 1:40PM EST50.006.757.208.450.00-35467.68%
DELL220218C000525002022-01-26 10:08AM EST52.504.704.755.500.00-36255.30%
DELL220218C000550002022-01-27 9:49AM EST55.003.252.983.50+1.19+57.77%1915346.97%
DELL220218C000575002022-01-27 9:50AM EST57.501.331.332.00+0.52+64.20%1027642.43%
DELL220218C000600002022-01-27 9:47AM EST60.000.840.630.80+0.47+127.03%91,40735.50%
DELL220218C000625002022-01-27 9:47AM EST62.500.300.200.38+0.12+66.67%730336.28%
DELL220218C000650002022-01-27 9:45AM EST65.000.180.090.20+0.09+100.00%212938.48%
DELL220218C000700002022-01-26 1:03PM EST70.000.040.000.050.00-425341.41%
DELL220218C000800002022-01-12 1:52PM EST80.000.030.000.170.00-110067.38%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220218P000325002022-01-21 10:23AM EST32.500.100.000.080.00-101596.88%
DELL220218P000375002021-12-31 3:56PM EST37.500.070.000.160.00-1182.03%
DELL220218P000400002022-01-25 2:59PM EST40.000.040.000.090.00-1364.84%
DELL220218P000425002021-12-31 3:09PM EST42.500.130.000.080.00-1253.91%
DELL220218P000450002022-01-25 3:29PM EST45.000.020.000.170.00-82150.00%
DELL220218P000475002022-01-26 2:25PM EST47.500.010.080.210.00-210448.44%
DELL220218P000500002022-01-27 9:44AM EST50.000.320.030.50-0.08-20.00%518447.85%
DELL220218P000525002022-01-27 9:44AM EST52.500.570.310.77-0.25-30.49%570541.21%
DELL220218P000550002022-01-27 9:30AM EST55.001.500.781.05-0.19-11.24%144731.06%
DELL220218P000575002022-01-26 12:29PM EST57.502.221.522.830.00-751441.21%
DELL220218P000600002022-01-24 1:56PM EST60.005.773.103.900.00-34828.81%
DELL220218P000625002022-01-24 10:19AM EST62.508.685.206.100.00-57630.18%
DELL220218P000650002022-01-24 9:40AM EST65.0010.507.559.550.00-2366.41%
DELL220218P000700002022-01-19 1:44PM EST70.0010.9712.1013.900.00-1166.31%