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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230421C000225002022-10-20 10:19AM EST22.5013.7519.7520.100.00-660.00%
DELL230421C000250002022-10-19 12:04PM EST25.0010.5017.3517.750.00-490.00%
DELL230421C000275002022-10-18 10:35AM EST27.508.5014.2514.600.00-180.00%
DELL230421C000300002022-11-23 9:39AM EST30.0015.000.000.000.00-100.00%
DELL230421C000325002022-10-27 1:29PM EST32.507.7012.9513.350.00-1052.25%
DELL230421C000350002022-11-01 2:23PM EST35.007.100.000.000.00-200.00%
DELL230421C000375002022-11-21 12:00PM EST37.505.950.000.000.00-300.00%
DELL230421C000400002022-11-30 9:30AM EST40.006.190.000.000.00-100.00%
DELL230421C000425002022-11-30 11:23AM EST42.504.600.000.000.00-1900.00%
DELL230421C000450002022-11-30 3:50PM EST45.004.000.000.000.00-2000.20%
DELL230421C000475002022-11-30 3:22PM EST47.502.740.000.000.00-1,29403.13%
DELL230421C000500002022-11-30 3:47PM EST50.001.910.000.000.00-3703.13%
DELL230421C000525002022-11-30 2:42PM EST52.501.210.000.000.00-2806.25%
DELL230421C000550002022-11-30 11:53AM EST55.000.650.000.000.00-2206.25%
DELL230421C000575002022-11-28 12:08PM EST57.500.500.000.000.00-39012.50%
DELL230421C000600002022-11-23 9:53AM EST60.000.440.000.000.00-2012.50%
DELL230421C000650002022-11-30 2:31PM EST65.000.200.000.000.00-1012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230421P000225002022-11-28 12:01PM EST22.500.160.000.000.00-2025.00%
DELL230421P000250002022-11-28 12:00PM EST25.000.260.000.000.00-2025.00%
DELL230421P000275002022-11-22 2:09PM EST27.500.400.000.000.00-1012.50%
DELL230421P000300002022-11-22 11:05AM EST30.000.700.000.000.00-1012.50%
DELL230421P000325002022-11-22 10:27AM EST32.500.950.000.000.00-3012.50%
DELL230421P000350002022-11-30 3:44PM EST35.001.060.000.000.00-6012.50%
DELL230421P000375002022-11-30 11:32AM EST37.501.810.000.000.00-206.25%
DELL230421P000400002022-11-30 2:58PM EST40.002.240.000.000.00-2806.25%
DELL230421P000425002022-11-30 3:35PM EST42.502.990.000.000.00-1303.13%
DELL230421P000450002022-11-30 3:53PM EST45.004.000.000.000.00-900.00%
DELL230421P000475002022-11-25 10:54AM EST47.505.350.000.000.00-2000.00%
DELL230421P000500002022-11-22 10:43AM EST50.008.500.000.000.00-500.00%
DELL230421P000550002022-08-26 2:17PM EST55.0013.9019.5520.050.00-11116.59%
DELL230421P000700002022-11-11 11:00AM EST70.0027.500.000.000.00-200.00%