Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.05-1.05 (-2.55%)
At close: 04:00PM EDT
39.40 -0.65 (-1.62%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617C000250002022-04-18 12:03AM EDT25.0022.3120.5023.150.00--0390.72%
DELL220617C000300002022-04-07 9:44AM EDT30.0018.2315.3517.350.00--0287.30%
DELL220617C000350002022-05-20 1:27PM EDT35.004.705.506.10-16.30-77.62%2161.72%
DELL220617C000375002022-05-20 11:46AM EDT37.503.703.603.95-11.80-76.13%1054.15%
DELL220617C000400002022-05-20 3:43PM EDT40.002.092.192.28-0.81-27.93%23826150.93%
DELL220617C000425002022-05-20 3:40PM EDT42.500.970.931.23-0.76-43.93%12823650.20%
DELL220617C000450002022-05-20 3:36PM EDT45.000.400.360.79-0.62-60.78%11114754.98%
DELL220617C000475002022-05-20 3:30PM EDT47.500.170.110.45-0.23-57.50%1454556.54%
DELL220617C000500002022-05-20 3:57PM EDT50.000.200.070.20-0.05-20.00%462,55450.29%
DELL220617C000525002022-05-20 11:46AM EDT52.500.090.000.13-0.06-40.00%177451.56%
DELL220617C000550002022-05-20 9:30AM EDT55.000.020.000.20-0.04-66.67%531462.89%
DELL220617C000575002022-05-16 1:54PM EDT57.500.080.000.210.00-1119070.51%
DELL220617C000600002022-05-20 2:57PM EDT60.000.090.000.09+0.02+28.57%11,41267.97%
DELL220617C000625002022-04-18 3:09PM EDT62.500.110.000.750.00-4562105.66%
DELL220617C000650002022-04-25 9:30AM EDT65.000.100.000.170.00-1211686.33%
DELL220617C000675002022-05-11 3:11PM EDT67.500.080.000.160.00-51,52091.02%
DELL220617C000700002022-04-19 3:54PM EDT70.000.050.000.750.00-198125.00%
DELL220617C000725002021-10-19 11:43AM EDT72.5038.700.000.000.00-15050.00%
DELL220617C000750002022-05-16 9:38AM EDT75.000.010.000.050.00-210291.41%
DELL220617C000775002021-10-29 1:30PM EDT77.5034.870.000.000.00-10050.00%
DELL220617C000800002022-05-20 9:32AM EDT80.000.020.010.08-0.01-33.33%158106.25%
DELL220617C000825002021-09-22 10:22AM EDT82.5020.0032.7535.900.00-991,205.08%
DELL220617C000850002022-05-03 1:09PM EDT85.000.010.000.050.00-1599106.25%
DELL220617C000875002021-10-05 9:32AM EDT87.5021.830.000.000.00-1050.00%
DELL220617C000900002021-10-20 1:42PM EDT90.0024.700.000.000.00-1050.00%
DELL220617C000925002021-10-21 1:19PM EDT92.5024.200.000.000.00-2050.00%
DELL220617C000950002021-10-08 11:14AM EDT95.0016.620.000.000.00-10050.00%
DELL220617C000975002021-10-28 12:38PM EDT97.5018.000.000.000.00-4050.00%
DELL220617C001000002021-10-29 9:45AM EDT100.0016.790.000.000.00-1050.00%
DELL220617C001050002021-10-28 3:14PM EDT105.0013.240.000.000.00-2050.00%
DELL220617C001100002021-10-27 1:44PM EDT110.009.870.000.000.00-33050.00%
DELL220617C001150002021-10-29 12:52PM EDT115.008.800.000.000.00-109050.00%
DELL220617C001200002021-10-28 9:31AM EDT120.006.100.000.000.00-3050.00%
DELL220617C001250002021-10-28 1:35PM EDT125.004.590.000.000.00-1050.00%
DELL220617C001300002021-11-01 3:10PM EDT130.003.440.000.000.00-4050.00%
DELL220617C001350002021-10-28 1:35PM EDT135.002.330.000.000.00-1050.00%
DELL220617C001400002021-10-22 2:30PM EDT140.002.510.000.000.00-1050.00%
DELL220617C001450002021-08-31 3:34PM EDT145.000.540.211.460.00--1268.75%
DELL220617C001500002021-10-29 9:41AM EDT150.000.840.000.000.00-1050.00%
DELL220617C001550002021-10-20 9:48AM EDT155.000.530.000.000.00-1050.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220617P000250002022-05-19 11:46AM EDT25.000.100.010.10-0.14-58.33%31184.77%
DELL220617P000275002022-05-20 9:39AM EDT27.500.250.000.49+0.07+38.89%3292.38%
DELL220617P000300002022-05-20 3:36PM EDT30.000.240.140.30-0.01-4.00%79672.85%
DELL220617P000325002022-05-20 3:46PM EDT32.500.420.320.56+0.12+40.00%865668.46%
DELL220617P000350002022-05-20 3:59PM EDT35.000.690.610.86+0.13+23.21%51613161.23%
DELL220617P000375002022-05-20 3:47PM EDT37.501.351.101.56+0.30+28.57%5194856.93%
DELL220617P000400002022-05-20 3:59PM EDT40.002.182.112.56+0.41+23.16%7523,92954.39%
DELL220617P000425002022-05-20 3:27PM EDT42.504.193.503.75+1.36+48.06%4061651.90%
DELL220617P000450002022-05-20 3:56PM EDT45.005.675.255.95+1.45+34.36%222,07750.78%
DELL220617P000475002022-05-20 11:59AM EDT47.508.007.408.10+1.55+24.03%360550.20%
DELL220617P000500002022-05-20 12:15PM EDT50.0010.709.9010.40+2.66+33.08%2277854.79%
DELL220617P000525002022-05-18 2:46PM EDT52.509.0512.3513.600.00-131,15580.71%
DELL220617P000550002022-05-12 2:55PM EDT55.0011.6514.7016.700.00-1020499.51%
DELL220617P000575002022-03-07 10:52AM EDT57.508.3510.5511.250.00-22550.00%
DELL220617P000600002022-05-10 2:53PM EDT60.0014.0019.5021.850.00-3152115.92%
DELL220617P000625002022-04-11 11:41AM EDT62.5015.4917.3018.150.00-1180.00%
DELL220617P000650002022-02-24 3:09PM EDT65.0011.1510.2011.600.00-2140.00%
DELL220617P000675002022-03-21 12:18PM EDT67.5015.4517.9018.800.00-16110.00%
DELL220617P000700002021-11-26 1:59PM EDT70.0015.2014.0515.550.00-11340.00%
DELL220617P000725002021-10-28 9:50AM EDT72.501.050.000.000.00-7300.00%
DELL220617P000750002022-01-19 4:14PM EDT75.0016.9016.0017.100.00-12470.00%
DELL220617P000775002021-10-28 9:51AM EDT77.501.550.000.000.00-11500.00%
DELL220617P000800002021-10-20 12:05PM EDT80.001.5422.6526.450.00-100.00%
DELL220617P000825002021-08-25 5:33PM EDT82.503.801.933.600.00-13450.00%
DELL220617P000850002021-10-14 12:33PM EDT85.002.9427.6531.200.00-500.00%
DELL220617P000875002021-10-28 1:35PM EDT87.502.790.000.000.00-100.00%
DELL220617P000900002021-10-28 1:35PM EDT90.003.320.000.000.00-100.00%
DELL220617P000925002021-10-21 1:37PM EDT92.503.400.000.000.00-100.00%
DELL220617P000950002021-10-28 9:45AM EDT95.004.650.000.000.00-1500.00%
DELL220617P000975002021-10-29 12:31PM EDT97.505.000.000.000.00-400.00%
DELL220617P001000002021-10-28 1:37PM EDT100.006.050.000.000.00-100.00%
DELL220617P001050002021-10-28 11:44AM EDT105.008.250.000.000.00-100.00%
DELL220617P001100002021-10-20 10:50AM EDT110.009.910.000.000.00-100.00%
DELL220617P001250002021-10-21 10:35AM EDT125.0017.950.000.000.00-100.00%
DELL220617P001400002021-09-20 12:01AM EDT140.0042.2627.3027.900.00--10.00%