Singapore markets close in 3 hours 29 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.53+0.36 (+0.60%)
At close: 04:00PM EST
60.67 +0.14 (+0.23%)
After hours: 07:19PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220121C000150002021-08-25 4:33PM EST15.0086.5486.8590.850.00-2170.00%
DELL220121C000175002021-08-27 2:49PM EST17.5079.8086.3590.300.00-110.00%
DELL220121C000200002021-09-15 2:42PM EST20.0080.5086.0089.800.00-210.00%
DELL220121C000225002021-09-03 1:28PM EST22.5074.6080.5084.500.00-250.00%
DELL220121C000250002021-08-25 4:33PM EST25.0052.0076.8580.850.00-160.00%
DELL220121C000275002021-08-25 4:33PM EST27.5034.0074.3578.350.00-2280.00%
DELL220121C000300002021-08-25 4:33PM EST30.0038.0071.9075.850.00-30340.00%
DELL220121C000325002021-12-16 11:45AM EST32.5023.2027.6528.950.00-11343.75%
DELL220121C000350002022-01-14 11:12AM EST35.0024.850.000.000.00-200.00%
DELL220121C000375002021-12-07 11:12AM EST37.5021.1020.3521.100.00-100.00%
DELL220121C000400002022-01-04 3:47PM EST40.0018.570.000.000.00-1000.00%
DELL220121C000425002021-12-10 11:18AM EST42.5014.8015.2516.350.00-250.00%
DELL220121C000450002022-01-13 9:51AM EST45.0015.300.000.000.00-100.00%
DELL220121C000475002022-01-13 12:18PM EST47.5012.620.000.000.00-200.00%
DELL220121C000500002022-01-14 3:02PM EST50.0010.540.000.000.00-700.00%
DELL220121C000525002022-01-14 3:56PM EST52.507.980.000.000.00-700.00%
DELL220121C000550002022-01-14 3:32PM EST55.005.550.000.000.00-2300.00%
DELL220121C000575002022-01-14 3:59PM EST57.503.150.000.000.00-3200.00%
DELL220121C000600002022-01-14 3:58PM EST60.001.150.000.000.00-27000.00%
DELL220121C000625002022-01-14 3:46PM EST62.500.220.000.000.00-9806.25%
DELL220121C000650002022-01-14 3:48PM EST65.000.060.000.000.00-263012.50%
DELL220121C000675002022-01-12 10:31AM EST67.500.040.000.000.00-1025.00%
DELL220121C000700002022-01-14 10:36AM EST70.000.010.000.000.00-8025.00%
DELL220121C000725002021-10-07 9:54AM EST72.5034.680.000.000.00-10050.00%
DELL220121C000750002022-01-12 3:18PM EST75.000.020.000.000.00-33050.00%
DELL220121C000775002021-09-23 9:25AM EST77.5026.5035.2539.150.00-8461,815.04%
DELL220121C000800002021-12-29 2:53PM EST80.000.020.000.000.00-2050.00%
DELL220121C000825002021-09-23 11:25AM EST82.5021.7030.6534.100.00-152811,602.44%
DELL220121C000850002022-01-10 12:00PM EST85.000.050.000.000.00-1050.00%
DELL220121C000875002021-09-23 11:01AM EST87.5016.9025.6029.400.00-10321,411.72%
DELL220121C000900002021-10-29 2:50PM EST90.0021.000.000.000.00-48050.00%
DELL220121C000925002021-08-30 9:47AM EST92.509.0015.0016.250.00-128954.00%
DELL220121C000950002021-10-26 8:43AM EST95.0018.000.000.000.00-1050.00%
DELL220121C000975002021-10-19 2:09PM EST97.5015.050.000.000.00-11050.00%
DELL220121C001000002021-11-01 1:05PM EST100.0013.500.000.000.00-3050.00%
DELL220121C001050002021-11-01 1:03PM EST105.0010.000.000.000.00-27050.00%
DELL220121C001100002021-11-01 2:17PM EST110.006.280.000.000.00-27050.00%
DELL220121C001150002021-11-01 12:09PM EST115.004.420.000.000.00-29050.00%
DELL220121C001200002021-11-01 2:46PM EST120.002.290.000.000.00-16050.00%
DELL220121C001250002021-11-01 1:12PM EST125.001.310.000.000.00-5050.00%
DELL220121C001300002021-11-01 2:46PM EST130.000.560.000.000.00-22050.00%
DELL220121C001350002021-10-29 11:21AM EST135.000.380.000.000.00-133050.00%
DELL220121C001400002021-11-01 11:14AM EST140.000.160.000.000.00-170100.00%
DELL220121C001450002021-10-25 9:19AM EST145.000.170.000.000.00-1050.00%
DELL220121C001500002021-08-25 4:33PM EST150.000.210.000.550.00-12416.02%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220121P000150002021-10-21 11:58AM EST15.000.010.000.000.00-10050.00%
DELL220121P000175002021-10-21 12:03PM EST17.500.010.000.000.00-4,000050.00%
DELL220121P000200002021-10-28 9:39AM EST20.000.020.000.000.00-60050.00%
DELL220121P000225002021-10-20 9:40AM EST22.500.030.000.000.00-40050.00%
DELL220121P000250002021-10-13 2:42PM EST25.000.020.000.000.00-30050.00%
DELL220121P000275002021-10-11 10:27AM EST27.500.020.000.000.00-30050.00%
DELL220121P000300002021-08-25 4:33PM EST30.000.150.002.100.00-12142519.53%
DELL220121P000325002021-12-30 3:38PM EST32.500.010.000.000.00-20050.00%
DELL220121P000350002021-12-16 12:03PM EST35.000.030.000.040.00-1010209.38%
DELL220121P000375002021-12-30 3:38PM EST37.500.070.000.000.00-1050.00%
DELL220121P000400002022-01-03 9:30AM EST40.000.010.000.000.00-2050.00%
DELL220121P000425002021-12-28 9:30AM EST42.500.040.000.000.00-2050.00%
DELL220121P000450002022-01-05 9:30AM EST45.000.020.000.000.00-1050.00%
DELL220121P000475002022-01-03 12:04PM EST47.500.050.000.000.00-11050.00%
DELL220121P000500002022-01-14 9:30AM EST50.000.070.000.000.00-5050.00%
DELL220121P000525002022-01-13 10:14AM EST52.500.020.000.000.00-2025.00%
DELL220121P000550002022-01-14 12:39PM EST55.000.050.000.000.00-12025.00%
DELL220121P000575002022-01-14 3:41PM EST57.500.110.000.000.00-23012.50%
DELL220121P000600002022-01-14 12:21PM EST60.000.570.000.000.00-10203.13%
DELL220121P000625002022-01-14 12:45PM EST62.502.300.000.000.00-2500.00%
DELL220121P000650002022-01-12 10:44AM EST65.005.520.000.000.00-200.00%
DELL220121P000675002022-01-03 12:48PM EST67.5010.750.000.000.00-200.00%
DELL220121P000700002021-12-27 11:02AM EST70.0013.440.000.000.00-1200.00%
DELL220121P000725002021-08-25 4:33PM EST72.501.750.052.150.00-11340.00%
DELL220121P000750002021-11-17 3:07PM EST75.0019.4320.0021.300.00-2022431.35%
DELL220121P000775002021-10-22 12:15PM EST77.500.220.000.000.00-100.00%
DELL220121P000800002021-12-15 9:59AM EST80.0025.3018.7020.050.00-40196.88%
DELL220121P000825002021-10-28 8:53AM EST82.500.450.000.000.00-2300.00%
DELL220121P000850002021-11-11 11:16AM EST85.0028.5026.5028.550.00-22378.71%
DELL220121P000875002021-10-28 8:48AM EST87.500.610.000.000.00-200.00%
DELL220121P000900002021-11-01 9:47AM EST90.000.870.000.000.00-100.00%
DELL220121P000925002021-10-29 2:30PM EST92.501.170.000.000.00-100.00%
DELL220121P000950002021-11-01 11:50AM EST95.001.350.000.000.00-10200.00%
DELL220121P000975002021-10-27 9:48AM EST97.502.100.000.000.00-100.00%
DELL220121P001000002021-11-01 11:48AM EST100.002.250.000.000.00-10000.00%
DELL220121P001050002021-11-01 11:48AM EST105.003.500.000.000.00-20400.00%
DELL220121P001100002021-11-01 9:20AM EST110.005.500.000.000.00-200.00%
DELL220121P001150002021-10-26 11:45AM EST115.008.200.000.000.00-200.00%
DELL220121P001200002021-10-28 1:12PM EST120.0012.300.000.000.00-700.00%
DELL220121P001250002021-10-29 1:26PM EST125.0015.650.000.000.00-300.00%
DELL220121P001300002021-10-29 2:18PM EST130.0020.400.000.000.00-5000.00%