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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120C000300002022-06-09 12:43PM EDT30.0021.2513.2013.800.00-12547.78%
DELL230120C000325002022-06-29 3:59PM EDT32.5015.6111.1011.750.00-1245.87%
DELL230120C000350002022-05-27 2:35PM EDT35.0015.0415.7016.750.00-227106.74%
DELL230120C000375002022-06-21 1:10PM EDT37.5012.957.407.950.00-6541.28%
DELL230120C000400002022-06-21 1:10PM EDT40.0011.005.856.300.00-611239.28%
DELL230120C000425002022-06-14 12:02PM EDT42.507.654.554.850.00-19137.50%
DELL230120C000450002022-07-01 3:20PM EDT45.003.503.403.90-2.25-39.13%232038.14%
DELL230120C000475002022-06-30 12:49PM EDT47.504.752.372.900.00-1411936.87%
DELL230120C000500002022-06-30 2:43PM EDT50.003.501.782.160.00-736636.28%
DELL230120C000525002022-06-30 3:00PM EDT52.502.601.221.660.00-2399936.52%
DELL230120C000550002022-07-01 3:44PM EDT55.000.940.861.17-0.94-50.00%234935.67%
DELL230120C000575002022-06-30 11:09AM EDT57.501.350.570.900.00-675436.08%
DELL230120C000600002022-07-01 12:31PM EDT60.000.490.370.60-0.52-51.49%31,44735.11%
DELL230120C000625002022-07-01 11:21AM EDT62.500.430.220.46-0.39-47.56%34735.57%
DELL230120C000650002022-06-29 2:25PM EDT65.000.580.170.350.00-250035.94%
DELL230120C000675002022-06-30 10:23AM EDT67.500.340.090.330.00-1737.84%
DELL230120C000700002022-06-02 11:19AM EDT70.000.580.000.260.00-311038.23%
DELL230120C000725002021-11-01 2:00PM EDT72.5041.250.000.000.00-8012.50%
DELL230120C000750002022-07-01 12:39PM EDT75.000.030.130.38-0.47-94.00%13,18145.46%
DELL230120C000775002021-09-13 1:36PM EDT77.5026.1528.1032.500.00-117329.79%
DELL230120C000800002022-03-02 12:46PM EDT80.000.380.030.710.00-25156.25%
DELL230120C000825002021-08-25 5:33PM EDT82.5026.0925.1027.800.00-13289.58%
DELL230120C000850002022-06-29 1:54PM EDT85.000.100.000.110.00-1847643.16%
DELL230120C000875002021-10-13 11:31AM EDT87.5023.560.000.000.00-1025.00%
DELL230120C000900002022-05-27 10:41AM EDT90.000.160.000.150.00-11148.15%
DELL230120C000925002021-10-21 2:57PM EDT92.5026.910.000.000.00-1025.00%
DELL230120C000950002021-10-27 12:15PM EDT95.0021.750.000.000.00-1025.00%
DELL230120C000975002021-09-23 12:21PM EDT97.5016.8024.6526.350.00-18291.72%
DELL230120C001000002021-10-29 9:51AM EDT100.0020.400.000.000.00-1025.00%
DELL230120C001050002021-10-29 3:25PM EDT105.0016.400.000.000.00-3025.00%
DELL230120C001100002021-11-01 1:02PM EDT110.0015.150.000.000.00-1025.00%
DELL230120C001150002021-11-01 12:59PM EDT115.0012.900.000.000.00-1025.00%
DELL230120C001200002021-11-01 2:04PM EDT120.0010.500.000.000.00-9025.00%
DELL230120C001250002021-10-29 11:13AM EDT125.008.630.000.000.00-4025.00%
DELL230120C001300002021-10-27 12:51PM EDT130.005.850.000.000.00-3025.00%
DELL230120C001350002021-11-01 12:29PM EDT135.005.660.000.000.00-1025.00%
DELL230120C001400002021-10-22 2:18PM EDT140.005.790.000.000.00-2025.00%
DELL230120C001450002021-10-28 12:24PM EDT145.003.150.000.000.00-2025.00%
DELL230120C001500002021-10-22 1:03PM EDT150.003.550.000.000.00-4025.00%
DELL230120C001550002021-10-22 2:18PM EDT155.002.850.000.000.00-2025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230120P000225002022-05-27 12:44PM EDT22.500.200.000.410.00-5550.49%
DELL230120P000250002022-06-15 11:37AM EDT25.000.350.310.600.00-1951.56%
DELL230120P000275002022-05-19 11:41AM EDT27.500.940.170.720.00-51049.83%
DELL230120P000300002022-07-01 3:22PM EDT30.001.030.941.19+0.55+114.58%6339749.81%
DELL230120P000325002022-06-29 11:02AM EDT32.500.891.281.550.00-11,65946.39%
DELL230120P000350002022-07-01 2:33PM EDT35.001.981.842.27+0.83+72.17%855345.97%
DELL230120P000375002022-06-30 3:53PM EDT37.502.052.512.820.00-749942.31%
DELL230120P000400002022-07-01 1:57PM EDT40.003.653.403.70+1.00+37.74%20037740.49%
DELL230120P000425002022-07-01 2:23PM EDT42.504.704.554.90+1.22+35.06%2931,29039.83%
DELL230120P000450002022-06-30 11:13AM EDT45.004.545.856.250.00-197838.87%
DELL230120P000475002022-06-30 1:41PM EDT47.505.507.307.750.00-361,26137.62%
DELL230120P000500002022-06-30 11:53AM EDT50.006.909.009.600.00-282,52837.87%
DELL230120P000525002022-06-28 3:16PM EDT52.507.0511.0011.550.00-3219637.79%
DELL230120P000550002022-06-30 11:48AM EDT55.0010.2513.1013.500.00-224736.45%
DELL230120P000575002022-06-21 9:34AM EDT57.5010.7015.3015.800.00-111237.84%
DELL230120P000600002022-05-27 9:30AM EDT60.0011.5010.9512.150.00-15300.00%
DELL230120P000625002022-05-11 10:20AM EDT62.5017.3514.3015.000.00-21410.00%
DELL230120P000650002022-01-21 10:58AM EDT65.0011.959.9010.800.00-130.00%
DELL230120P000675002021-10-26 9:52AM EDT67.501.910.000.000.00-1100.00%
DELL230120P000700002021-11-01 3:57PM EDT70.002.0014.6518.900.00-100.00%
DELL230120P000725002021-08-25 5:33PM EDT72.502.392.483.450.00-171060.00%
DELL230120P000750002021-12-13 1:05AM EDT75.0018.9116.9517.550.00-100.00%
DELL230120P000775002021-08-25 5:33PM EDT77.503.253.904.300.00-791290.00%
DELL230120P000800002022-06-10 9:57AM EDT80.0030.4037.1537.900.00-13455.05%
DELL230120P000825002021-10-18 11:09AM EDT82.504.100.000.000.00-22000.00%
DELL230120P000850002021-11-15 3:14PM EDT85.0029.6028.0031.800.00-330.00%
DELL230120P000875002021-10-27 9:54AM EDT87.504.000.000.000.00-10000.00%
DELL230120P000900002021-10-29 1:19PM EDT90.005.840.000.000.00-200.00%
DELL230120P000925002021-08-25 5:33PM EDT92.509.707.558.850.00-2600.00%
DELL230120P000950002021-10-01 3:44PM EDT95.008.880.000.000.00-100.00%
DELL230120P000975002021-10-25 1:12PM EDT97.508.000.000.000.00-100.00%
DELL230120P001000002021-10-29 12:33PM EDT100.009.050.000.000.00-500.00%
DELL230120P001050002021-09-14 1:02PM EDT105.0016.3511.8012.700.00-40460.00%
DELL230120P001100002021-10-27 3:49PM EDT110.0014.650.000.000.00-600.00%
DELL230120P001150002021-10-05 1:05PM EDT115.0018.540.000.000.00--00.00%
DELL230120P001250002021-10-19 2:24PM EDT125.0022.850.000.000.00-300.00%
DELL230120P001400002021-08-25 5:33PM EDT140.0040.6036.5039.700.00--00.00%
DELL230120P001500002021-10-13 10:13AM EDT150.0048.350.000.000.00--00.00%
DELL230120P001550002021-10-13 10:58AM EDT155.0052.450.000.000.00--00.00%