Singapore markets close in 4 hours 25 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.74-3.47 (-7.51%)
At close: 04:00PM EDT
42.92 +0.18 (+0.42%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715C000250002022-06-16 10:13AM EDT25.0021.050.000.000.00-200.00%
DELL220715C000300002022-05-27 3:37PM EDT30.0019.6319.9521.100.00-31549.12%
DELL220715C000350002022-07-01 12:52PM EDT35.007.700.000.000.00-500.00%
DELL220715C000375002022-05-31 3:11PM EDT37.5012.208.859.150.00-21218.26%
DELL220715C000400002022-07-01 3:19PM EDT40.003.050.000.000.00-2300.00%
DELL220715C000425002022-07-01 3:49PM EDT42.501.390.000.000.00-16700.00%
DELL220715C000450002022-07-01 3:55PM EDT45.000.360.000.000.00-14506.25%
DELL220715C000475002022-07-01 3:56PM EDT47.500.090.000.000.00-632012.50%
DELL220715C000500002022-07-01 3:50PM EDT50.000.020.000.000.00-179025.00%
DELL220715C000525002022-07-01 3:52PM EDT52.500.020.000.000.00-40025.00%
DELL220715C000550002022-07-01 2:04PM EDT55.000.020.000.000.00-4025.00%
DELL220715C000575002022-07-01 11:48AM EDT57.500.020.000.000.00-5050.00%
DELL220715C000600002022-07-01 12:08PM EDT60.000.010.000.000.00-4050.00%
DELL220715C000625002022-07-01 12:08PM EDT62.500.010.000.000.00-1050.00%
DELL220715C000650002022-06-27 11:57AM EDT65.000.010.000.000.00-2050.00%
DELL220715C000675002022-05-31 12:29PM EDT67.500.110.000.500.00-171153.52%
DELL220715C000700002022-06-29 2:16PM EDT70.000.010.000.000.00-10050.00%
DELL220715C000750002022-02-25 11:45AM EDT75.000.210.000.410.00-1727173.83%
DELL220715C000800002022-01-11 11:22AM EDT80.000.420.310.460.00-1012211.91%
DELL220715C000850002022-06-01 1:59PM EDT85.000.030.000.030.00-199145.31%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715P000250002022-05-25 2:18PM EDT25.000.330.002.120.00--4279.79%
DELL220715P000300002022-06-24 11:34AM EDT30.000.010.000.000.00-5050.00%
DELL220715P000325002022-07-01 1:56PM EDT32.500.030.000.000.00-60050.00%
DELL220715P000350002022-06-24 9:35AM EDT35.000.010.000.000.00-5025.00%
DELL220715P000375002022-07-01 2:56PM EDT37.500.170.000.000.00-6025.00%
DELL220715P000400002022-07-01 3:54PM EDT40.000.460.000.000.00-218012.50%
DELL220715P000425002022-07-01 3:59PM EDT42.501.160.000.000.00-18501.56%
DELL220715P000450002022-07-01 3:51PM EDT45.002.770.000.000.00-37100.00%
DELL220715P000475002022-07-01 3:29PM EDT47.504.950.000.000.00-25400.00%
DELL220715P000500002022-07-01 3:49PM EDT50.007.420.000.000.00-19600.00%
DELL220715P000525002022-07-01 3:32PM EDT52.509.900.000.000.00-900.00%
DELL220715P000550002022-06-28 10:38AM EDT55.005.100.000.000.00-100.00%
DELL220715P000575002022-06-28 11:26AM EDT57.507.800.000.000.00-100.00%
DELL220715P000600002022-05-19 10:17AM EDT60.0018.3711.8014.000.00-100.00%
DELL220715P000625002022-05-17 1:28PM EDT62.5015.9016.3517.000.00-100.00%
DELL220715P000650002022-04-18 12:03AM EDT65.0017.7516.7020.300.00--110.00%
DELL220715P000675002022-02-15 1:49PM EDT67.509.5017.4018.550.00-5180.00%
DELL220715P000700002022-05-27 12:02PM EDT70.0020.0018.8020.100.00-2430.00%
DELL220715P000750002022-01-27 11:30AM EDT75.0019.3522.9524.200.00-5130.00%
DELL220715P000850002021-11-24 3:37PM EDT85.0028.1028.8031.150.00--130.00%