Singapore markets close in 4 hours 48 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.92-0.55 (-1.30%)
At close: 04:00PM EST
41.99 +0.07 (+0.17%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120C000225002022-09-01 11:06AM EST22.5014.9511.6512.250.00-450.00%
DELL230120C000250002022-09-20 11:40AM EST25.0012.3010.5011.150.00-120.00%
DELL230120C000275002022-08-10 11:35AM EST27.5019.5512.4012.700.00-180.00%
DELL230120C000300002022-11-08 1:28PM EST30.0011.2912.0012.350.00-418365.72%
DELL230120C000325002022-12-02 12:26PM EST32.5012.109.609.900.00-54956.45%
DELL230120C000350002022-12-06 9:30AM EST35.008.437.307.500.00-1022452.15%
DELL230120C000375002022-12-07 11:48AM EST37.505.225.105.25-0.93-15.12%484644.19%
DELL230120C000400002022-12-07 10:05AM EST40.003.253.203.30-0.80-19.75%352,30838.97%
DELL230120C000425002022-12-07 12:21PM EST42.501.881.741.78-0.04-2.08%1121,66135.21%
DELL230120C000450002022-12-07 3:55PM EST45.000.790.780.82-0.13-14.13%5032,01733.13%
DELL230120C000475002022-12-07 2:38PM EST47.500.320.290.33-0.01-3.03%142,00632.18%
DELL230120C000500002022-12-07 9:55AM EST50.000.100.100.13-0.03-23.08%21,48032.42%
DELL230120C000525002022-12-06 11:35AM EST52.500.060.010.120.00-10089138.57%
DELL230120C000550002022-12-01 3:22PM EST55.000.080.000.750.00-275357.23%
DELL230120C000575002022-12-05 2:52PM EST57.500.080.000.750.00-180063.82%
DELL230120C000600002022-11-30 10:53AM EST60.000.010.000.080.00-11,19451.95%
DELL230120C000625002022-12-01 3:44PM EST62.500.070.000.750.00-12975.68%
DELL230120C000650002022-12-05 11:42AM EST65.000.010.000.750.00-154281.15%
DELL230120C000675002022-11-17 10:31AM EST67.500.010.000.200.00-162167.97%
DELL230120C000700002022-11-23 10:31AM EST70.000.010.000.750.00-38691.11%
DELL230120C000725002021-11-01 1:00PM EST72.5041.250.000.000.00-8025.00%
DELL230120C000750002022-11-21 2:53PM EST75.000.010.000.040.00-43,19864.84%
DELL230120C000775002021-09-13 12:36PM EST77.5026.1528.1032.500.00-117726.03%
DELL230120C000800002022-03-02 11:46AM EST80.000.380.030.710.00-251108.01%
DELL230120C000825002021-08-25 4:33PM EST82.5026.0925.1027.800.00-13635.35%
DELL230120C000850002022-11-11 10:05AM EST85.000.010.000.040.00-2448876.56%
DELL230120C000875002021-10-13 10:31AM EST87.5023.560.000.000.00-1050.00%
DELL230120C000900002022-05-27 9:41AM EST90.000.160.000.150.00-11195.70%
DELL230120C000925002021-10-21 1:57PM EST92.5026.910.000.000.00-1050.00%
DELL230120C000950002021-10-27 11:15AM EST95.0021.750.000.000.00-1050.00%
DELL230120C000975002021-09-23 11:21AM EST97.5016.8024.6526.350.00-18638.87%
DELL230120C001000002021-10-29 8:51AM EST100.0020.400.000.000.00-1050.00%
DELL230120C001050002021-10-29 2:25PM EST105.0016.400.000.000.00-3050.00%
DELL230120C001100002021-11-01 12:02PM EST110.0015.150.000.000.00-1050.00%
DELL230120C001150002021-11-01 11:59AM EST115.0012.900.000.000.00-1050.00%
DELL230120C001200002021-11-01 1:04PM EST120.0010.500.000.000.00-9050.00%
DELL230120C001250002021-10-29 10:13AM EST125.008.630.000.000.00-4050.00%
DELL230120C001300002021-10-27 11:51AM EST130.005.850.000.000.00-3050.00%
DELL230120C001350002021-11-01 11:29AM EST135.005.660.000.000.00-1050.00%
DELL230120C001400002021-10-22 1:18PM EST140.005.790.000.000.00-2050.00%
DELL230120C001450002021-10-28 11:24AM EST145.003.150.000.000.00-2050.00%
DELL230120C001500002021-10-22 12:03PM EST150.003.550.000.000.00-4050.00%
DELL230120C001550002021-10-22 1:18PM EST155.002.850.000.000.00-2050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120P000200002022-11-15 9:30AM EST20.000.030.000.750.00-1515139.26%
DELL230120P000225002022-12-01 3:35PM EST22.500.050.000.750.00-122120.02%
DELL230120P000250002022-12-06 12:52PM EST25.000.050.000.080.00-154168.36%
DELL230120P000275002022-11-25 10:28AM EST27.500.050.000.300.00-57371.09%
DELL230120P000300002022-12-02 1:11PM EST30.000.120.050.15+0.03+33.33%17,03054.10%
DELL230120P000325002022-12-07 10:58AM EST32.500.170.130.17+0.02+13.33%21,92148.05%
DELL230120P000350002022-12-07 2:18PM EST35.000.280.260.290.00-471,89141.99%
DELL230120P000375002022-12-07 11:19AM EST37.500.570.530.570.00-41,00937.74%
DELL230120P000400002022-12-07 3:46PM EST40.001.111.081.15+0.05+4.72%1791,81034.62%
DELL230120P000425002022-12-06 3:49PM EST42.501.982.092.150.00-321,48831.59%
DELL230120P000450002022-12-05 1:24PM EST45.003.023.603.750.00-111,33030.08%
DELL230120P000475002022-12-07 2:15PM EST47.505.705.655.80+0.20+3.64%111,24728.61%
DELL230120P000500002022-12-07 2:27PM EST50.008.107.958.20-3.30-28.95%12,26231.93%
DELL230120P000525002022-10-17 9:24AM EST52.5018.2411.5011.850.00-14070.22%
DELL230120P000550002022-12-07 3:17PM EST55.0013.0812.9513.25+0.33+2.59%21453447.85%
DELL230120P000575002022-06-21 8:34AM EST57.5010.700.000.000.00-11120.00%
DELL230120P000600002022-12-07 11:10AM EST60.0017.9517.9518.25+2.15+13.61%1159.38%
DELL230120P000625002022-12-07 3:17PM EST62.5020.4520.4520.70+0.05+0.25%974360.74%
DELL230120P000650002022-12-07 3:17PM EST65.0023.2022.9523.20+0.56+2.47%984165.43%
DELL230120P000675002022-11-21 2:39PM EST67.5027.4025.4525.750.00-11155.08%
DELL230120P000700002022-12-07 11:09AM EST70.0027.8527.9028.20+1.00+3.72%1174.22%
DELL230120P000725002021-08-25 4:33PM EST72.502.392.483.450.00-171060.00%
DELL230120P000750002021-12-13 12:05AM EST75.0018.9116.9517.550.00-100.00%
DELL230120P000775002021-08-25 4:33PM EST77.503.253.904.300.00-791290.00%
DELL230120P000800002022-06-10 8:57AM EST80.0030.4037.1037.650.00-1340.00%
DELL230120P000825002021-10-18 10:09AM EST82.504.100.000.000.00-22000.00%
DELL230120P000850002021-11-15 2:14PM EST85.0029.6028.0031.800.00-330.00%
DELL230120P000875002021-10-27 8:54AM EST87.504.000.000.000.00-10000.00%
DELL230120P000900002022-11-22 9:30AM EST90.0048.5047.6549.950.00-370139.84%
DELL230120P000925002021-08-25 4:33PM EST92.509.707.558.850.00-2600.00%
DELL230120P000950002021-10-01 2:44PM EST95.008.880.000.000.00-100.00%
DELL230120P000975002021-10-25 12:12PM EST97.508.000.000.000.00-100.00%
DELL230120P001000002021-10-29 11:33AM EST100.009.050.000.000.00-500.00%
DELL230120P001050002021-09-14 12:02PM EST105.0016.3511.8012.700.00-40460.00%
DELL230120P001100002021-10-27 2:49PM EST110.0014.650.000.000.00-600.00%
DELL230120P001150002021-10-05 12:05PM EST115.0018.540.000.000.00--00.00%
DELL230120P001250002021-10-19 1:24PM EST125.0022.850.000.000.00-300.00%
DELL230120P001400002021-08-25 4:33PM EST140.0040.6036.5039.700.00--00.00%
DELL230120P001500002021-10-13 9:13AM EST150.0048.350.000.000.00--00.00%
DELL230120P001550002021-10-13 9:58AM EST155.0052.450.000.000.00--00.00%