Singapore markets close in 4 hours 14 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000250002022-06-17 2:38PM EDT25.0022.700.000.000.00-100.00%
DELL221021C000300002022-07-01 11:12AM EDT30.0014.000.000.000.00-100.00%
DELL221021C000350002022-06-15 10:36AM EDT35.0013.900.000.000.00-500.00%
DELL221021C000375002022-05-27 9:31AM EDT37.5014.6212.4514.450.00-121123.97%
DELL221021C000400002022-06-27 2:01PM EDT40.0010.980.000.000.00-2000.00%
DELL221021C000425002022-07-01 12:47PM EDT42.503.600.000.000.00-200.00%
DELL221021C000450002022-07-01 3:54PM EDT45.002.400.000.000.00-2303.13%
DELL221021C000475002022-07-01 12:29PM EDT47.501.760.000.000.00-506.25%
DELL221021C000500002022-07-01 1:16PM EDT50.001.190.000.000.00-3006.25%
DELL221021C000525002022-07-01 12:58PM EDT52.500.600.000.000.00-2006.25%
DELL221021C000550002022-07-01 3:23PM EDT55.000.360.000.000.00-27012.50%
DELL221021C000575002022-07-01 2:46PM EDT57.500.210.000.000.00-6012.50%
DELL221021C000600002022-07-01 3:52PM EDT60.000.180.000.000.00-3012.50%
DELL221021C000625002022-06-29 2:35PM EDT62.500.310.000.000.00-9012.50%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.000.00-5012.50%
DELL221021C000675002022-04-20 2:50PM EDT67.500.390.000.300.00-3550.49%
DELL221021C000700002022-06-01 3:33PM EDT70.000.270.000.250.00-81151.66%
DELL221021C000750002022-06-01 11:14AM EDT75.000.110.000.220.00-11055.86%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--364.06%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--363.48%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000225002022-06-30 3:12PM EDT22.500.010.000.000.00-1025.00%
DELL221021P000275002022-07-01 3:45PM EDT27.500.340.000.000.00-12025.00%
DELL221021P000300002022-07-01 12:54PM EDT30.000.550.000.000.00-2012.50%
DELL221021P000325002022-05-27 12:13PM EDT32.500.380.220.490.00-72042.14%
DELL221021P000350002022-07-01 3:50PM EDT35.001.050.000.000.00-106.25%
DELL221021P000375002022-06-30 3:34PM EDT37.501.200.000.000.00-706.25%
DELL221021P000400002022-07-01 3:24PM EDT40.002.600.000.000.00-1303.13%
DELL221021P000425002022-07-01 12:57PM EDT42.503.800.000.000.00-200.39%
DELL221021P000450002022-07-01 2:09PM EDT45.005.100.000.000.00-1200.00%
DELL221021P000475002022-07-01 9:35AM EDT47.505.170.000.000.00-200.00%
DELL221021P000500002022-07-01 1:44PM EDT50.008.450.000.000.00-600.00%
DELL221021P000525002022-07-01 3:32PM EDT52.5010.720.000.000.00-3100.00%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.000.000.000.00-100.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.210.000.000.00-1100.00%
DELL221021P000625002022-05-23 10:30AM EDT62.5021.7013.2514.400.00-110.00%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.450.000.000.00-100.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%