Singapore Markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.52-0.76 (-2.09%)
At close: 04:02PM EDT
35.40 -0.12 (-0.34%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021C000250002022-06-17 2:38PM EDT25.0022.7017.6018.150.00-10382.08%
DELL221021C000300002022-09-23 12:29PM EDT30.005.125.705.95-1.84-26.44%11154.39%
DELL221021C000325002022-09-23 2:24PM EDT32.503.253.503.65-1.90-36.89%14247.17%
DELL221021C000350002022-09-23 3:59PM EDT35.001.801.801.87-0.54-23.08%8319441.75%
DELL221021C000375002022-09-23 2:55PM EDT37.500.620.670.73-0.40-39.22%1351,09938.38%
DELL221021C000400002022-09-23 3:49PM EDT40.000.210.200.23-0.12-36.36%672,61137.40%
DELL221021C000425002022-09-22 3:58PM EDT42.500.090.050.130.00-431,46143.56%
DELL221021C000450002022-09-23 11:45AM EDT45.000.040.020.06+0.02+100.00%112,43446.48%
DELL221021C000475002022-09-23 11:55AM EDT47.500.020.000.02-0.03-60.00%53,30846.88%
DELL221021C000500002022-09-21 3:26PM EDT50.000.030.000.030.00-61,40551.56%
DELL221021C000525002022-09-23 1:48PM EDT52.500.010.000.03-0.02-66.67%12,91657.81%
DELL221021C000550002022-09-21 2:45PM EDT55.000.030.000.030.00-11,36264.06%
DELL221021C000575002022-09-19 12:06PM EDT57.500.010.000.020.00-21,53167.19%
DELL221021C000600002022-09-23 1:48PM EDT60.000.010.010.020.00-21,31275.00%
DELL221021C000625002022-09-14 2:18PM EDT62.500.010.000.030.00-1010879.69%
DELL221021C000650002022-06-06 2:18PM EDT65.000.430.000.230.00-519110.16%
DELL221021C000675002022-04-20 2:50PM EDT67.500.390.000.300.00-35120.51%
DELL221021C000700002022-09-12 12:04PM EDT70.000.050.000.180.00-114116.41%
DELL221021C000750002022-09-12 10:22AM EDT75.000.030.000.210.00-110128.91%
DELL221021C000800002022-02-23 3:16PM EDT80.000.490.000.590.00--3161.91%
DELL221021C000850002022-03-03 10:30AM EDT85.000.450.000.370.00--3158.59%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221021P000225002022-09-16 2:36PM EDT22.500.030.000.110.00-611983.98%
DELL221021P000250002022-09-16 12:09PM EDT25.000.050.010.100.00-1466.80%
DELL221021P000275002022-09-23 2:50PM EDT27.500.120.100.21+0.04+50.00%573362.70%
DELL221021P000300002022-09-23 1:12PM EDT30.000.300.250.30+0.12+66.67%2016252.73%
DELL221021P000325002022-09-23 3:57PM EDT32.500.650.610.65+0.20+44.44%32258347.85%
DELL221021P000350002022-09-23 3:44PM EDT35.001.501.421.50+0.39+35.14%6013,01045.70%
DELL221021P000375002022-09-23 3:33PM EDT37.502.972.772.95+0.59+24.79%591,69845.22%
DELL221021P000400002022-09-23 3:58PM EDT40.004.944.855.00+0.80+19.32%731,76949.32%
DELL221021P000425002022-09-23 12:23PM EDT42.507.807.157.50+2.30+41.82%123,07855.96%
DELL221021P000450002022-09-23 3:15PM EDT45.0010.009.6510.85+1.23+14.03%231,21586.43%
DELL221021P000475002022-09-22 10:29AM EDT47.5011.0712.0512.750.00-51,09182.42%
DELL221021P000500002022-09-23 11:38AM EDT50.0014.6514.5515.45+0.84+6.08%149797.66%
DELL221021P000525002022-09-21 3:56PM EDT52.5015.9017.1017.450.00-241393.55%
DELL221021P000550002022-06-16 10:35AM EDT55.0010.0011.9012.650.00-11160.00%
DELL221021P000600002022-06-13 2:34PM EDT60.0013.2116.6017.300.00-11110.00%
DELL221021P000625002022-05-23 10:30AM EDT62.5021.7013.2514.400.00-110.00%
DELL221021P000650002022-06-17 3:12PM EDT65.0017.4522.1522.700.00-190.00%
DELL221021P000675002022-04-26 10:03AM EDT67.5020.4522.9024.700.00-220.00%