Singapore markets close in 7 hours 50 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.07-1.47 (-3.30%)
At close: 04:00PM EST
42.95 -0.12 (-0.28%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000225002022-09-01 9:11AM EST22.5015.8012.7513.050.00-10110.00%
DELL240119C000250002022-06-17 8:54AM EST25.0022.9018.4019.150.00-1846.46%
DELL240119C000275002022-11-08 10:19AM EST27.5015.2016.9017.350.00-1447.95%
DELL240119C000300002022-11-30 1:30PM EST30.0015.5015.0015.450.00-112046.75%
DELL240119C000325002022-11-22 3:11PM EST32.5014.0212.9513.800.00-51146.67%
DELL240119C000350002022-11-23 10:26AM EST35.0013.4011.4011.800.00-33743.18%
DELL240119C000375002022-11-22 2:54PM EST37.5010.709.8510.350.00-194942.85%
DELL240119C000400002022-11-23 2:13PM EST40.009.658.458.650.00-218040.21%
DELL240119C000425002022-11-30 2:25PM EST42.508.107.107.550.00-1049840.44%
DELL240119C000450002022-12-02 10:35AM EST45.007.055.956.150.00-297538.25%
DELL240119C000475002022-11-28 1:16PM EST47.505.474.905.100.00-5079037.32%
DELL240119C000500002022-12-05 1:46PM EST50.004.154.054.35-1.05-20.19%2065337.39%
DELL240119C000525002022-12-01 3:42PM EST52.504.223.303.500.00-27736.27%
DELL240119C000550002022-12-01 2:05PM EST55.003.452.572.830.00-180535.56%
DELL240119C000575002022-12-05 11:47AM EST57.502.231.972.35+0.47+26.70%334135.45%
DELL240119C000600002022-12-05 2:29PM EST60.001.791.491.92-0.49-21.49%430335.17%
DELL240119C000625002022-10-19 10:10AM EST62.500.541.331.690.00-215935.86%
DELL240119C000650002022-11-07 11:48AM EST65.000.870.961.290.00-820534.85%
DELL240119C000675002022-10-27 11:34AM EST67.500.531.141.440.00-2038.11%
DELL240119C000700002022-12-05 11:40AM EST70.000.760.700.85-0.05-6.17%370534.50%
DELL240119C000750002022-11-23 9:43AM EST75.000.620.370.690.00-23035.91%
DELL240119C000800002022-11-23 9:41AM EST80.000.440.200.410.00-278034.77%
DELL240119C000850002022-12-02 10:22AM EST85.000.240.140.370.00-28536.57%
DELL240119C000900002022-12-02 10:21AM EST90.000.190.030.290.00-26737.21%
DELL240119C000950002021-10-15 2:53PM EST95.0025.490.000.000.00-2012.50%
DELL240119C001000002021-11-01 11:43AM EST100.0026.000.000.000.00-1012.50%
DELL240119C001050002021-10-25 10:13AM EST105.0024.450.000.000.00-1012.50%
DELL240119C001100002021-11-01 1:51PM EST110.0020.000.000.000.00-54025.00%
DELL240119C001150002021-10-20 10:11AM EST115.0017.990.000.000.00-2025.00%
DELL240119C001200002021-10-18 12:51PM EST120.0014.340.000.000.00-9025.00%
DELL240119C001250002021-10-29 9:58AM EST125.0014.250.000.000.00-1025.00%
DELL240119C001300002021-10-18 12:51PM EST130.0010.840.000.000.00--025.00%
DELL240119C001400002021-10-19 12:38PM EST140.009.000.000.000.00--025.00%
DELL240119C001450002021-10-06 12:03PM EST145.006.000.000.000.00-2025.00%
DELL240119C001500002021-10-29 2:31PM EST150.006.750.000.000.00-1025.00%
DELL240119C001650002021-10-25 12:17PM EST165.005.000.000.000.00--025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000175002022-12-05 9:30AM EST17.500.280.190.56-0.11-28.21%51553.96%
DELL240119P000200002022-12-02 10:22AM EST20.000.490.330.730.00-2450.68%
DELL240119P000225002022-11-29 10:15AM EST22.500.720.600.840.00-203049.71%
DELL240119P000250002022-11-08 9:30AM EST25.001.450.861.170.00-14047.73%
DELL240119P000275002022-11-30 12:58PM EST27.501.401.231.560.00-2745.63%
DELL240119P000300002022-12-05 2:40PM EST30.001.731.541.92-0.17-8.95%1005742.63%
DELL240119P000325002022-11-22 1:24PM EST32.502.352.082.630.00-576242.03%
DELL240119P000350002022-12-02 11:52AM EST35.002.712.723.050.00-332438.44%
DELL240119P000375002022-10-28 11:33AM EST37.505.233.303.600.00-20035.36%
DELL240119P000400002022-12-02 1:26PM EST40.004.404.604.800.00-1566435.63%
DELL240119P000425002022-12-02 9:33AM EST42.505.305.655.900.00-433934.38%
DELL240119P000450002022-11-23 2:58PM EST45.006.556.907.200.00-637333.42%
DELL240119P000475002022-11-22 9:55AM EST47.509.338.308.550.00-11,23431.95%
DELL240119P000500002022-12-05 1:51PM EST50.009.789.8510.20-0.97-9.02%160031.34%
DELL240119P000525002022-11-14 11:01AM EST52.5012.4311.5511.800.00-146029.59%
DELL240119P000550002022-10-13 2:13PM EST55.0020.2013.5514.300.00-1040532.75%
DELL240119P000575002022-06-10 9:13AM EST57.5012.2516.0016.750.00-120635.30%
DELL240119P000600002022-08-29 8:36AM EST60.0019.0025.4526.000.00-11075.34%
DELL240119P000650002022-09-06 9:44AM EST65.0028.1027.2027.650.00-1162.27%
DELL240119P000675002021-12-22 2:42PM EST67.5017.9416.0017.700.00--60.00%
DELL240119P000700002022-07-27 12:42PM EST70.0026.5128.4029.200.00-10046.52%
DELL240119P000750002022-05-25 9:06AM EST75.0033.3524.6525.950.00-10110.00%
DELL240119P000850002022-01-18 12:10AM EST85.0027.1830.0029.050.00-100.00%
DELL240119P000900002021-09-19 11:01PM EST90.0012.888.1010.350.00--30.00%
DELL240119P000975002021-10-21 12:07PM EST97.5011.600.000.000.00-200.00%