Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.69+3.42 (+3.45%)
At close: 4:00PM EDT
103.21 +0.52 (0.51%)
Pre-market: 04:30AM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015C000425002021-08-18 1:59PM EDT42.5055.4556.2060.450.00-10181.64%
DELL211015C000500002021-09-22 11:55AM EDT50.0049.750.000.000.00-400.00%
DELL211015C000600002021-08-25 5:33PM EDT60.0038.490.000.000.00-200.00%
DELL211015C000700002021-09-16 3:41PM EDT70.0031.500.000.000.00-100.00%
DELL211015C000725002021-09-07 12:13PM EDT72.5023.660.000.000.00-100.00%
DELL211015C000750002021-09-23 9:53AM EDT75.0028.000.000.000.00-100.00%
DELL211015C000775002021-09-14 9:42AM EDT77.5020.650.000.000.00-100.00%
DELL211015C000800002021-09-17 10:06AM EDT80.0021.000.000.000.00-100.00%
DELL211015C000825002021-09-15 12:35PM EDT82.5017.000.000.000.00-200.00%
DELL211015C000850002021-09-23 11:00AM EDT85.0020.000.000.000.00-300.00%
DELL211015C000875002021-09-13 12:30PM EDT87.5012.400.000.000.00-400.00%
DELL211015C000900002021-09-23 12:18PM EDT90.0013.300.000.000.00-21000.00%
DELL211015C000925002021-09-23 3:48PM EDT92.5010.710.000.000.00-400.00%
DELL211015C000950002021-09-23 2:23PM EDT95.009.150.000.000.00-3500.00%
DELL211015C000975002021-09-23 3:20PM EDT97.506.500.000.000.00-10400.00%
DELL211015C001000002021-09-23 3:59PM EDT100.004.470.000.000.00-3,40000.00%
DELL211015C001050002021-09-23 3:59PM EDT105.001.860.000.000.00-7,03703.13%
DELL211015C001100002021-09-23 3:59PM EDT110.000.560.000.000.00-2,24506.25%
DELL211015C001150002021-09-23 3:57PM EDT115.000.150.000.000.00-297012.50%
DELL211015C001200002021-09-23 12:22PM EDT120.000.100.000.000.00-63012.50%
DELL211015C001250002021-09-23 11:42AM EDT125.000.050.000.000.00-29012.50%
DELL211015C001300002021-09-20 2:45PM EDT130.000.050.000.000.00-1025.00%
DELL211015C001350002021-08-25 5:32PM EDT135.000.340.000.000.00-25025.00%
DELL211015C001400002021-09-03 1:45PM EDT140.000.100.000.000.00-1025.00%
DELL211015C001500002021-08-25 5:33PM EDT150.000.220.000.000.00-3025.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211015P000425002021-08-25 5:33PM EDT42.500.300.000.000.00-9050.00%
DELL211015P000450002021-08-25 5:33PM EDT45.000.120.000.000.00-1050.00%
DELL211015P000550002021-09-23 3:38PM EDT55.000.010.000.000.00-76050.00%
DELL211015P000600002021-08-25 5:33PM EDT60.001.300.000.000.00--050.00%
DELL211015P000650002021-08-25 5:33PM EDT65.000.120.000.000.00-1050.00%
DELL211015P000700002021-08-25 5:33PM EDT70.000.450.000.000.00-2025.00%
DELL211015P000725002021-08-25 5:33PM EDT72.500.500.000.000.00-2025.00%
DELL211015P000750002021-09-17 2:13PM EDT75.000.070.000.000.00-1025.00%
DELL211015P000775002021-09-23 9:40AM EDT77.500.840.000.000.00-1025.00%
DELL211015P000800002021-09-23 11:00AM EDT80.000.010.000.000.00-28025.00%
DELL211015P000825002021-09-23 11:08AM EDT82.500.090.000.000.00-10025.00%
DELL211015P000850002021-09-23 2:13PM EDT85.000.140.000.000.00-25012.50%
DELL211015P000875002021-09-23 2:47PM EDT87.500.210.000.000.00-81012.50%
DELL211015P000900002021-09-23 3:52PM EDT90.000.290.000.000.00-105012.50%
DELL211015P000925002021-09-23 3:46PM EDT92.500.460.000.000.00-125012.50%
DELL211015P000950002021-09-23 3:59PM EDT95.000.700.000.000.00-88906.25%
DELL211015P000975002021-09-23 2:53PM EDT97.501.120.000.000.00-75106.25%
DELL211015P001000002021-09-23 3:17PM EDT100.001.740.000.000.00-1,32203.13%
DELL211015P001050002021-09-23 3:54PM EDT105.004.000.000.000.00-66900.00%
DELL211015P001100002021-09-23 10:11AM EDT110.007.700.000.000.00-2000.00%
DELL211015P001150002021-09-17 11:10AM EDT115.0013.100.000.000.00-100.00%
DELL211015P001200002021-08-24 11:56AM EDT120.0019.450.000.000.00-1000.00%
DELL211015P001250002021-09-17 10:18AM EDT125.0024.200.000.000.00-100.00%
DELL211015P001300002021-08-25 5:33PM EDT130.0026.700.000.000.00--00.00%