Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.38-0.44 (-1.16%)
At close: 04:00PM EDT
37.50 +0.12 (+0.32%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117C000175002023-03-07 11:59AM EDT17.5021.6019.2021.000.00-1150.49%
DELL250117C000200002023-03-21 1:23PM EDT20.0019.5017.0518.650.00-32845.02%
DELL250117C000225002023-03-20 2:26PM EDT22.5016.6015.0016.450.00-1441.46%
DELL250117C000250002023-03-02 1:37PM EDT25.0015.8113.0014.250.00-107037.74%
DELL250117C000275002022-10-21 1:34PM EDT27.5012.7717.0017.650.00-7470.24%
DELL250117C000300002023-03-13 3:26PM EDT30.009.709.5510.800.00-15836.05%
DELL250117C000325002023-03-22 12:17PM EDT32.5011.008.059.400.00-12335.91%
DELL250117C000350002023-03-20 3:40PM EDT35.007.877.157.850.00-110734.14%
DELL250117C000375002023-03-24 11:27AM EDT37.505.856.056.60-1.80-23.53%13433.33%
DELL250117C000400002023-03-24 12:32PM EDT40.005.005.005.45+0.05+1.01%11432.34%
DELL250117C000425002023-03-21 9:57AM EDT42.505.454.154.600.00-32832.19%
DELL250117C000450002023-03-24 3:23PM EDT45.003.542.713.90-0.51-12.59%3017132.22%
DELL250117C000475002023-03-14 2:02PM EDT47.503.002.133.200.00-607631.69%
DELL250117C000500002023-03-23 9:39AM EDT50.002.752.052.680.00-140931.60%
DELL250117C000525002023-03-13 9:30AM EDT52.501.801.672.350.00-2332.17%
DELL250117C000550002023-03-10 2:39PM EDT55.001.400.872.100.00-53132.89%
DELL250117C000600002023-03-09 4:08PM EDT60.001.100.871.420.00-213032.20%
DELL250117C000650002023-03-23 9:47AM EDT65.000.820.300.900.00-26131.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117P000175002023-02-28 11:43AM EDT17.500.550.350.820.00-25846.00%
DELL250117P000200002023-02-28 11:42AM EDT20.000.760.801.130.00-2743.34%
DELL250117P000225002023-03-13 12:27PM EDT22.501.411.091.530.00-2941.09%
DELL250117P000250002023-03-08 12:30PM EDT25.001.521.352.330.00-17216441.63%
DELL250117P000275002023-03-14 11:52AM EDT27.502.241.932.990.00-217639.88%
DELL250117P000300002023-03-17 2:16PM EDT30.003.002.923.400.00-42035.96%
DELL250117P000325002023-01-27 10:47AM EDT32.503.102.843.100.00-29827.76%
DELL250117P000350002023-03-22 3:04PM EDT35.004.604.605.700.00-512935.41%
DELL250117P000375002023-03-22 3:51PM EDT37.505.906.056.750.00-55433.51%
DELL250117P000400002023-03-13 11:31AM EDT40.007.756.758.100.00-1052732.52%
DELL250117P000425002023-02-28 11:43AM EDT42.506.958.809.400.00-24330.64%
DELL250117P000450002023-03-23 11:54AM EDT45.009.499.9010.850.00-13128.82%
DELL250117P000475002022-12-09 12:25PM EDT47.5010.7010.0010.700.00-11115.82%
DELL250117P000500002022-11-02 9:44AM EDT50.0014.000.000.000.00-110.00%
DELL250117P000550002023-01-10 1:42PM EDT55.0015.0013.9514.350.00--20.00%