Singapore Markets close in 4 hrs 40 mins

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.82-0.26 (-0.68%)
At close: 04:00PM EDT
37.82 0.00 (0.00%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000225002022-07-21 9:46AM EDT22.5022.5025.2025.950.00--1173.49%
DELL240119C000300002022-08-09 12:10PM EDT30.0016.4018.7019.600.00-535128.74%
DELL240119C000325002022-07-07 10:31AM EDT32.5013.0013.9514.900.00-41093.60%
DELL240119C000350002022-07-25 11:02AM EDT35.0011.8714.9015.950.00-127110.23%
DELL240119C000375002022-08-03 10:24AM EDT37.5010.5013.2514.100.00-132102.48%
DELL240119C000400002022-08-10 11:16AM EDT40.0011.2511.6512.25-0.05-0.44%122695.04%
DELL240119C000425002022-07-15 10:26AM EDT42.507.2010.2011.100.00--51490.82%
DELL240119C000450002022-08-11 1:38PM EDT45.009.359.009.30+1.85+24.67%165784.85%
DELL240119C000475002022-08-08 9:42AM EDT47.506.657.757.950.00-180080.08%
DELL240119C000500002022-08-11 12:31PM EDT50.006.806.506.85+1.75+34.65%7247275.85%
DELL240119C000525002022-08-11 1:19PM EDT52.505.905.456.25+1.61+37.53%74473.77%
DELL240119C000550002022-08-09 3:33PM EDT55.003.694.754.950.00-2071469.92%
DELL240119C000575002022-08-03 2:19PM EDT57.503.003.904.200.00-2033867.07%
DELL240119C000600002022-08-10 11:01AM EDT60.003.053.203.50+0.52+20.55%134964.45%
DELL240119C000625002022-07-01 9:30AM EDT62.502.071.742.600.00-115356.89%
DELL240119C000700002022-07-25 9:30AM EDT70.000.991.091.890.00-169256.86%
DELL240119C000750002022-08-10 11:23AM EDT75.001.020.961.55+0.32+45.71%41858.01%
DELL240119C000800002022-08-11 9:55AM EDT80.000.750.690.89+0.75-277854.96%
DELL240119C000850002022-08-10 12:54PM EDT85.000.440.270.86+0.13+41.94%74154.00%
DELL240119C000950002021-10-15 3:53PM EDT95.0025.490.000.000.00-2025.00%
DELL240119C001000002021-11-01 12:43PM EDT100.0026.000.000.000.00-1025.00%
DELL240119C001050002021-10-25 11:13AM EDT105.0024.450.000.000.00-1025.00%
DELL240119C001100002021-11-01 10:48AM EDT110.0020.000.000.000.00-54025.00%
DELL240119C001150002021-10-20 11:11AM EDT115.0017.990.000.000.00-2025.00%
DELL240119C001200002021-10-18 1:51PM EDT120.0014.340.000.000.00-9025.00%
DELL240119C001250002021-10-29 10:58AM EDT125.0014.250.000.000.00-1025.00%
DELL240119C001300002021-10-18 1:51PM EDT130.0010.840.000.000.00--025.00%
DELL240119C001400002021-10-19 1:38PM EDT140.009.000.000.000.00--025.00%
DELL240119C001450002021-10-06 1:03PM EDT145.006.000.000.000.00-2025.00%
DELL240119C001500002021-10-29 3:31PM EDT150.006.750.000.000.00-1025.00%
DELL240119C001650002021-10-25 1:17PM EDT165.005.000.000.000.00--025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000225002022-07-01 11:47AM EDT22.500.860.580.830.00--2550.15%
DELL240119P000250002022-07-07 9:48AM EDT25.001.220.811.310.00--1649.37%
DELL240119P000275002022-07-01 11:47AM EDT27.501.641.141.650.00--345.26%
DELL240119P000300002022-08-02 1:40PM EDT30.001.901.101.680.00-83837.43%
DELL240119P000325002022-07-21 3:07PM EDT32.502.441.722.160.00-2533.96%
DELL240119P000350002022-07-29 1:44PM EDT35.002.952.392.800.00--1330.81%
DELL240119P000375002022-07-21 3:07PM EDT37.503.943.153.300.00--1,56725.37%
DELL240119P000400002022-08-03 12:03PM EDT40.004.853.904.250.00-565821.56%
DELL240119P000425002022-08-03 1:00PM EDT42.505.904.755.200.00-232514.26%
DELL240119P000450002022-08-05 9:47AM EDT45.006.955.706.050.00-33590.00%
DELL240119P000475002022-08-11 12:30PM EDT47.507.056.957.25-0.90-11.32%671,2150.00%
DELL240119P000500002022-08-01 10:38AM EDT50.009.408.258.450.00--6020.00%
DELL240119P000550002021-11-03 1:43PM EDT55.009.988.109.300.00--20.00%
DELL240119P000575002021-11-12 12:00PM EDT57.5010.909.6011.700.00-110.00%
DELL240119P000600002021-12-28 11:54AM EDT60.0011.8010.2512.150.00-150.00%
DELL240119P000650002022-07-18 1:37PM EDT65.0022.4518.1019.300.00--10.00%
DELL240119P000675002021-12-22 3:42PM EDT67.5017.9413.9516.900.00--60.00%
DELL240119P000700002022-07-27 1:42PM EDT70.0026.5122.5523.400.00--00.00%
DELL240119P000750002021-12-07 4:21PM EDT75.0020.6419.0023.050.00-420.00%
DELL240119P000850002021-10-11 12:42PM EDT85.008.8029.0533.000.00-100.00%
DELL240119P000900002021-09-20 12:01AM EDT90.0012.888.1010.350.00--30.00%
DELL240119P000975002021-10-21 1:07PM EDT97.5011.600.000.000.00-200.00%