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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119C000250002022-06-17 9:54AM EDT25.0022.9018.1518.550.00-1835.86%
DELL240119C000275002022-06-28 11:35AM EDT27.5022.7016.1516.600.00-1136.52%
DELL240119C000300002022-07-01 12:34PM EDT30.0014.7014.2514.70-4.30-22.63%52336.12%
DELL240119C000325002022-06-01 9:39AM EDT32.5020.0013.4014.150.00-11043.60%
DELL240119C000350002022-06-29 1:57PM EDT35.0015.3010.7511.450.00-21736.11%
DELL240119C000375002022-06-22 11:12AM EDT37.5014.609.209.900.00-2935.25%
DELL240119C000400002022-07-01 3:37PM EDT40.008.257.858.65-4.25-34.00%2121335.27%
DELL240119C000425002022-06-29 10:06AM EDT42.5010.806.907.650.00-1750235.82%
DELL240119C000450002022-07-01 12:25PM EDT45.006.305.756.20-1.81-22.32%5643333.58%
DELL240119C000475002022-06-09 1:49PM EDT47.5010.034.705.450.00-280334.13%
DELL240119C000500002022-07-01 11:30AM EDT50.004.464.004.30-2.49-35.83%2344632.23%
DELL240119C000525002022-06-07 11:01AM EDT52.507.502.973.800.00-13932.94%
DELL240119C000550002022-06-29 10:06AM EDT55.005.102.633.350.00-1773733.47%
DELL240119C000575002022-06-24 11:29AM EDT57.505.282.152.790.00-834433.07%
DELL240119C000600002022-06-23 3:37PM EDT60.002.101.452.10-1.80-46.15%232731.45%
DELL240119C000625002022-07-01 9:30AM EDT62.502.071.361.83-1.13-35.31%115431.84%
DELL240119C000650002022-06-22 1:57PM EDT65.002.790.971.430.00-219931.06%
DELL240119C000675002022-05-27 2:13PM EDT67.502.041.833.450.00-1245.01%
DELL240119C000700002022-07-01 9:32AM EDT70.001.400.731.090.00-968231.76%
DELL240119C000750002022-07-01 1:15PM EDT75.000.600.470.73-0.10-14.29%21831.30%
DELL240119C000800002022-07-01 11:29AM EDT80.000.450.320.66-0.70-60.87%477433.03%
DELL240119C000850002022-05-27 9:45AM EDT85.000.820.361.000.00-24038.82%
DELL240119C000900002022-05-02 9:51AM EDT90.000.450.400.790.00-15638.84%
DELL240119C000950002021-10-15 3:53PM EDT95.0025.490.000.000.00-2012.50%
DELL240119C001000002021-11-01 12:43PM EDT100.0026.000.000.000.00-1012.50%
DELL240119C001050002021-10-25 11:13AM EDT105.0024.450.000.000.00-1012.50%
DELL240119C001100002021-11-01 2:51PM EDT110.0020.000.000.000.00-54012.50%
DELL240119C001150002021-10-20 11:11AM EDT115.0017.990.000.000.00-2012.50%
DELL240119C001200002021-10-18 1:51PM EDT120.0014.340.000.000.00-9012.50%
DELL240119C001250002021-10-29 10:58AM EDT125.0014.250.000.000.00-1012.50%
DELL240119C001300002021-10-18 1:51PM EDT130.0010.840.000.000.00--012.50%
DELL240119C001400002021-10-19 1:38PM EDT140.009.000.000.000.00--025.00%
DELL240119C001450002021-10-06 1:03PM EDT145.006.000.000.000.00-2025.00%
DELL240119C001500002021-10-29 3:31PM EDT150.006.750.000.000.00-1025.00%
DELL240119C001650002021-10-25 1:17PM EDT165.005.000.000.000.00--025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240119P000225002022-07-01 11:47AM EDT22.500.860.661.13+0.18+26.47%32245.85%
DELL240119P000250002022-07-01 11:21AM EDT25.001.210.961.53+0.34+39.08%21544.09%
DELL240119P000275002022-07-01 11:47AM EDT27.501.641.481.45-0.33-16.75%1337.42%
DELL240119P000300002022-06-03 11:53AM EDT30.000.961.892.610.00-103341.09%
DELL240119P000325002022-02-28 10:38AM EDT32.501.861.062.140.00-1531.96%
DELL240119P000350002022-06-01 11:27AM EDT35.002.403.053.750.00-2836.38%
DELL240119P000375002022-06-28 11:06AM EDT37.502.854.054.750.00-61,51435.77%
DELL240119P000400002022-07-01 3:40PM EDT40.005.655.455.70+1.85+48.68%2021734.24%
DELL240119P000425002022-06-30 9:32AM EDT42.505.656.557.000.00-25027533.86%
DELL240119P000450002022-06-22 2:11PM EDT45.005.607.558.350.00-3316333.10%
DELL240119P000475002022-06-24 11:26AM EDT47.506.309.359.750.00-51,21432.00%
DELL240119P000500002022-07-01 3:28PM EDT50.0011.3010.9011.35+2.66+30.79%560231.26%
DELL240119P000525002022-06-27 9:32AM EDT52.507.0012.6013.150.00-146030.95%
DELL240119P000550002022-06-09 12:26PM EDT55.009.9514.2015.150.00-1941531.15%
DELL240119P000575002022-06-10 10:13AM EDT57.5012.2516.1016.950.00-120629.81%
DELL240119P000600002022-06-27 9:32AM EDT60.0012.4018.5019.000.00-11029.33%
DELL240119P000650002022-06-17 10:14AM EDT65.0019.7522.7023.400.00-1129.02%
DELL240119P000675002021-12-22 3:42PM EDT67.5017.9416.0017.700.00--60.00%
DELL240119P000700002022-05-25 10:06AM EDT70.0028.6520.3521.400.00-10110.00%
DELL240119P000750002022-05-25 10:06AM EDT75.0033.3524.6525.950.00-10110.00%
DELL240119P000850002022-01-18 1:10AM EDT85.0027.1830.0029.050.00-100.00%
DELL240119P000900002021-09-20 12:01AM EDT90.0012.888.1010.350.00--30.00%
DELL240119P000975002021-10-21 1:07PM EDT97.5011.600.000.000.00-200.00%