Singapore markets open in 42 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.15+0.60 (+1.56%)
At close: 04:03PM EDT
39.20 +0.05 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230721C000200002023-03-13 10:43AM EDT20.0016.3018.8519.650.00--160.35%
DELL230721C000250002023-03-10 11:15AM EDT25.0012.5313.8015.000.00--050.68%
DELL230721C000275002023-03-20 1:12PM EDT27.5011.4011.4512.600.00-1560.94%
DELL230721C000300002023-02-03 10:30AM EDT30.0012.7910.0010.900.00-1356.49%
DELL230721C000325002023-03-16 11:13AM EDT32.506.157.407.750.00-16741.99%
DELL230721C000350002023-03-17 9:41AM EDT35.004.765.605.900.00-18040.28%
DELL230721C000375002023-03-21 11:21AM EDT37.503.953.904.05+0.50+14.49%133435.77%
DELL230721C000400002023-03-21 12:23PM EDT40.002.502.552.67+0.25+11.11%51,24033.74%
DELL230721C000425002023-03-21 3:40PM EDT42.501.561.531.58+0.16+11.43%11777331.47%
DELL230721C000450002023-03-20 3:43PM EDT45.000.760.830.910.00-1101,56730.59%
DELL230721C000475002023-03-21 3:59PM EDT47.500.450.420.47+0.05+12.50%4318629.49%
DELL230721C000500002023-03-14 1:50PM EDT50.000.190.200.260.00-116529.59%
DELL230721C000525002023-03-20 10:50AM EDT52.500.130.040.340.00-24036.08%
DELL230721C000550002023-03-21 12:08PM EDT55.000.100.090.10+0.01+11.11%121431.45%
DELL230721C000600002023-03-20 10:51AM EDT60.000.060.010.150.00-26640.43%
DELL230721C000650002023-03-03 11:05AM EDT65.000.020.000.140.00-4945.70%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230721P000200002023-03-21 1:17PM EDT20.000.090.010.09-0.01-10.00%31654.30%
DELL230721P000225002023-03-21 9:37AM EDT22.500.190.060.34+0.04+26.67%12057.81%
DELL230721P000250002023-03-20 10:52AM EDT25.000.250.120.400.00-2251.17%
DELL230721P000275002023-03-17 2:44PM EDT27.500.420.270.330.00-332044.63%
DELL230721P000300002023-03-16 10:43AM EDT30.000.790.470.530.00-2429141.02%
DELL230721P000325002023-03-15 3:30PM EDT32.501.200.800.860.00-115337.94%
DELL230721P000350002023-03-17 1:30PM EDT35.001.881.321.390.00-165235.45%
DELL230721P000375002023-03-20 12:01PM EDT37.502.442.102.190.00-3154733.35%
DELL230721P000400002023-03-21 11:46AM EDT40.003.503.203.35-0.35-9.09%31,94031.89%
DELL230721P000425002023-03-21 1:47PM EDT42.504.954.704.85-0.55-10.00%463730.54%
DELL230721P000450002023-03-03 11:42AM EDT45.005.556.406.850.00-11031.86%
DELL230721P000475002023-03-10 10:45AM EDT47.5010.608.109.250.00-1136.77%
DELL230721P000550002023-02-22 12:42PM EDT55.0013.3515.3516.550.00-1448.39%
DELL230721P000600002023-01-24 1:55PM EDT60.0019.2517.6518.250.00-100.00%