Singapore markets closed

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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000300002022-03-17 3:18PM EDT30.0020.7516.8517.550.00-21099.68%
DELL221216C000325002021-08-25 5:33PM EDT32.5040.5069.0074.000.00-110.00%
DELL221216C000350002021-12-07 12:16PM EDT35.0023.5021.7025.800.00-10202.64%
DELL221216C000375002022-05-27 9:32AM EDT37.5014.7513.4014.700.00-11106.15%
DELL221216C000400002022-06-27 12:17PM EDT40.0011.755.655.950.00-14539.95%
DELL221216C000425002022-07-01 2:06PM EDT42.504.454.254.55-0.40-8.25%10538.61%
DELL221216C000450002022-07-01 10:27AM EDT45.004.103.103.35-1.46-26.26%46937.16%
DELL221216C000475002022-06-30 3:15PM EDT47.503.002.232.45-1.05-25.93%815336.50%
DELL221216C000500002022-07-01 10:56AM EDT50.002.011.531.75-1.19-37.19%336135.91%
DELL221216C000525002022-07-01 10:04AM EDT52.501.851.021.19-0.40-17.78%174135.03%
DELL221216C000550002022-06-30 1:45PM EDT55.001.720.670.860.00-171035.28%
DELL221216C000575002022-07-01 12:04PM EDT57.500.590.450.57-0.78-56.93%61,28334.72%
DELL221216C000600002022-06-30 2:25PM EDT60.000.610.290.39-0.23-27.38%235634.67%
DELL221216C000625002022-06-23 3:55PM EDT62.500.920.190.310.00-4616535.79%
DELL221216C000650002022-07-01 10:50AM EDT65.000.230.010.25-0.47-67.14%11,04136.87%
DELL221216C000675002022-06-24 2:20PM EDT67.500.520.030.350.00-41142.14%
DELL221216C000700002022-06-15 10:34AM EDT70.000.250.000.230.00-12,51841.11%
DELL221216C000725002021-09-13 12:42PM EDT72.5029.9533.4535.450.00-2022425.05%
DELL221216C000750002022-07-01 12:39PM EDT75.000.010.010.17-0.20-95.24%203643.16%
DELL221216C000775002021-09-22 10:19AM EDT77.5025.6539.4040.400.00-66580.08%
DELL221216C000800002022-03-03 10:55AM EDT80.000.400.000.000.00-303325.00%
DELL221216C000850002022-06-29 1:54PM EDT85.000.060.000.110.00-189347.46%
DELL221216C000875002021-08-25 5:33PM EDT87.5018.5821.0524.400.00-22282.59%
DELL221216C000900002022-04-13 11:02AM EDT90.000.050.000.230.00-2950.98%
DELL221216C000925002021-10-04 2:13PM EDT92.5020.150.000.000.00-6025.00%
DELL221216C000950002021-10-20 1:53PM EDT95.0023.800.000.000.00-1025.00%
DELL221216C000975002021-10-04 2:31PM EDT97.5017.250.000.000.00-9025.00%
DELL221216C001000002021-10-25 1:20PM EDT100.0021.290.000.000.00-1025.00%
DELL221216C001050002021-10-26 11:51AM EDT105.0017.980.000.000.00-1025.00%
DELL221216C001100002021-10-25 1:47PM EDT110.0015.830.000.000.00-1025.00%
DELL221216C001150002021-10-25 1:17PM EDT115.0013.500.000.000.00-2025.00%
DELL221216C001200002021-10-29 12:13PM EDT120.009.750.000.000.00-1025.00%
DELL221216C001250002021-11-01 3:23PM EDT125.007.800.000.000.00-11025.00%
DELL221216C001300002021-10-27 9:33AM EDT130.006.100.000.000.00-1025.00%
DELL221216C001350002021-08-25 5:33PM EDT135.004.302.984.000.00--1138.37%
DELL221216C001400002021-08-31 2:52PM EDT140.001.640.833.100.00-820121.09%
DELL221216C001450002021-10-25 9:37AM EDT145.004.250.000.000.00-10050.00%
DELL221216C001500002021-10-22 12:04PM EDT150.003.350.000.000.00-100050.00%
DELL221216C001550002021-09-30 2:46PM EDT155.001.101.331.930.00-6582122.39%
DELL221216C001600002021-10-21 11:45AM EDT160.001.660.000.000.00--050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000225002022-05-24 2:46PM EDT22.500.490.000.320.00-27452.93%
DELL221216P000250002022-04-01 10:04AM EDT25.000.240.000.680.00-1152.93%
DELL221216P000275002022-05-20 11:05AM EDT27.500.950.310.640.00-1252.98%
DELL221216P000300002022-06-14 2:38PM EDT30.000.640.750.900.00-14349.76%
DELL221216P000325002022-07-01 2:44PM EDT32.501.251.111.28+0.53+73.61%71247.19%
DELL221216P000350002022-06-23 3:10PM EDT35.000.941.651.850.00-733945.63%
DELL221216P000375002022-06-23 3:09PM EDT37.501.342.302.560.00-63743.87%
DELL221216P000400002022-07-01 11:55AM EDT40.003.303.203.40+0.92+38.66%1019341.75%
DELL221216P000425002022-06-24 3:57PM EDT42.502.104.304.450.00-2314639.86%
DELL221216P000450002022-06-29 1:55PM EDT45.003.605.505.900.00-636339.70%
DELL221216P000475002022-07-01 1:49PM EDT47.507.227.157.40+1.87+34.95%142738.23%
DELL221216P000500002022-06-28 3:16PM EDT50.005.358.959.250.00-18889438.28%
DELL221216P000525002022-06-28 10:57AM EDT52.506.4010.9511.200.00-949137.84%
DELL221216P000550002022-06-01 1:28PM EDT55.007.6013.0013.400.00-1910938.89%
DELL221216P000575002022-06-17 12:43PM EDT57.5011.8515.3515.650.00-114739.60%
DELL221216P000600002022-02-24 10:38AM EDT60.009.278.659.350.00-1280.00%
DELL221216P000625002022-01-18 1:10AM EDT62.508.109.9510.350.00-100.00%
DELL221216P000650002022-03-21 9:33AM EDT65.0014.800.000.000.00-2110.00%
DELL221216P000675002021-10-26 9:52AM EDT67.501.660.000.000.00-1100.00%
DELL221216P000700002022-01-18 4:42PM EDT70.0013.4712.8013.700.00-6110.00%
DELL221216P000725002021-08-25 5:33PM EDT72.502.132.323.050.00-1730.00%
DELL221216P000750002021-11-19 1:52PM EDT75.0021.2020.5522.450.00-110.00%
DELL221216P000775002021-10-20 12:01PM EDT77.502.820.000.000.00-100.00%
DELL221216P000800002021-10-25 11:36AM EDT80.002.9023.1027.150.00-100.00%
DELL221216P000825002021-10-22 12:16PM EDT82.503.750.000.000.00-300.00%
DELL221216P000850002021-11-01 10:58AM EDT85.002.5627.6531.850.00-300.00%
DELL221216P000875002021-08-25 5:33PM EDT87.508.606.156.750.00-210.00%
DELL221216P000900002021-09-30 10:52AM EDT90.007.155.455.900.00-2320.00%
DELL221216P000925002021-08-24 12:32PM EDT92.508.507.608.450.00-1430.00%
DELL221216P000950002021-10-07 3:05PM EDT95.007.820.000.000.00-400.00%
DELL221216P000975002021-08-16 11:47AM EDT97.5011.3010.0011.650.00-4400.00%
DELL221216P001000002021-10-25 1:20PM EDT100.008.500.000.000.00-100.00%
DELL221216P001050002021-08-25 5:33PM EDT105.0017.1512.7014.150.00--120.00%
DELL221216P001100002021-10-08 10:05AM EDT110.0015.500.000.000.00-200.00%