Australia markets open in 7 hours 32 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.93+0.38 (+0.99%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230324C000350002023-03-07 3:34PM EDT2023-03-243.533.204.150.00--089.45%
DELL230406C000350002023-03-14 9:36AM EDT2023-04-062.153.954.450.00--158.59%
DELL230414C000350002023-03-14 9:32AM EDT2023-04-143.003.754.500.00--150.10%
DELL230421C000350002023-03-21 10:41AM EDT2023-04-214.504.404.50+0.60+15.38%776544.29%
DELL230428C000350002023-03-20 1:12PM EDT2023-04-283.954.154.650.00-102044.34%
DELL230721C000350002023-03-17 9:41AM EDT2023-07-214.765.455.650.00-18038.92%
DELL231020C000350002023-03-20 2:43PM EDT2023-10-205.856.206.550.00-202638.26%
DELL240119C000350002023-03-20 3:50PM EDT2024-01-196.836.757.200.00-108937.22%
DELL250117C000350002023-03-20 3:40PM EDT2025-01-177.878.308.850.00-110733.88%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230324P000350002023-03-20 2:45PM EDT2023-03-240.050.010.100.00-33263.28%
DELL230331P000350002023-03-17 11:21AM EDT2023-03-310.400.100.130.00-126046.48%
DELL230406P000350002023-03-20 10:43AM EDT2023-04-060.260.150.200.00-11142.19%
DELL230414P000350002023-03-15 3:51PM EDT2023-04-140.690.250.300.00-38939.45%
DELL230421P000350002023-03-21 10:48AM EDT2023-04-210.360.340.36-0.12-25.00%53,43537.21%
DELL230428P000350002023-03-20 3:44PM EDT2023-04-280.630.431.020.00-1552.20%
DELL230519P000350002023-03-21 10:25AM EDT2023-05-190.750.730.74-0.17-18.48%32236.18%
DELL230721P000350002023-03-17 1:30PM EDT2023-07-211.881.421.470.00-165235.60%
DELL231020P000350002023-03-17 2:49PM EDT2023-10-202.802.102.380.00-53135.97%
DELL240119P000350002023-03-15 11:09AM EDT2024-01-193.352.712.960.00-140334.79%
DELL250117P000350002023-03-13 12:58PM EDT2025-01-175.593.404.700.00-2212432.75%