Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.79+1.27 (+2.92%)
At close: 04:00PM EST
43.47 -1.32 (-2.95%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230317C000200002022-11-08 10:03AM EST20.0020.800.000.000.00-1000.00%
DELL230317C000250002022-09-13 2:30PM EST25.0013.8010.8011.050.00-110.00%
DELL230317C000300002022-10-21 2:28PM EST30.008.6112.7013.100.00-10110.00%
DELL230317C000325002022-11-10 12:09PM EST32.509.650.000.000.00-100.00%
DELL230317C000350002022-11-15 12:37PM EST35.009.450.000.000.00-2300.00%
DELL230317C000375002022-11-29 1:22PM EST37.507.670.000.000.00-1900.00%
DELL230317C000400002022-11-28 2:09PM EST40.005.950.000.000.00-100.00%
DELL230317C000425002022-11-30 3:39PM EST42.504.900.000.000.00-1400.00%
DELL230317C000450002022-11-30 3:26PM EST45.003.400.000.000.00-6700.39%
DELL230317C000475002022-11-30 2:55PM EST47.502.170.000.000.00-8403.13%
DELL230317C000500002022-11-30 12:31PM EST50.001.010.000.000.00-2206.25%
DELL230317C000550002022-11-28 2:24PM EST55.000.480.000.000.00-1806.25%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230317P000175002022-11-16 2:17PM EST17.500.140.000.000.00-5050.00%
DELL230317P000200002022-11-22 9:30AM EST20.000.100.000.000.00-1025.00%
DELL230317P000225002022-10-10 2:37PM EST22.500.560.120.400.00--176.56%
DELL230317P000250002022-10-13 9:56AM EST25.000.990.130.580.00--270.90%
DELL230317P000275002022-11-28 11:58AM EST27.500.300.000.000.00-2025.00%
DELL230317P000300002022-11-30 2:59PM EST30.000.320.000.000.00-1012.50%
DELL230317P000325002022-11-21 11:53AM EST32.501.180.000.000.00-5012.50%
DELL230317P000350002022-11-29 3:25PM EST35.000.910.000.000.00-1012.50%
DELL230317P000375002022-11-30 12:47PM EST37.501.510.000.000.00-2006.25%
DELL230317P000400002022-11-30 3:50PM EST40.001.720.000.000.00-206.25%
DELL230317P000425002022-11-30 3:51PM EST42.502.500.000.000.00-1203.13%
DELL230317P000450002022-11-30 3:36PM EST45.003.600.000.000.00-2300.00%
DELL230317P000475002022-11-25 12:01PM EST47.504.950.000.000.00-600.00%
DELL230317P000500002022-11-22 2:30PM EST50.007.500.000.000.00-100.00%