DELL - Dell Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230609C000250002023-06-05 10:18AM EDT25.0021.2421.7023.500.00-11561.72%
DELL230609C000350002023-06-06 11:00AM EDT35.0011.6012.2014.300.00-10284.38%
DELL230609C000360002023-06-02 2:07PM EDT36.0011.1011.0013.500.00-11264.45%
DELL230609C000380002023-06-01 3:57PM EDT38.007.538.1011.300.00--1124.22%
DELL230609C000400002023-06-05 9:33AM EDT40.006.646.909.200.00-115165.23%
DELL230609C000410002023-06-01 3:29PM EDT41.005.206.208.000.00--2153.91%
DELL230609C000420002023-06-02 3:34PM EDT42.005.004.607.200.00-731113.09%
DELL230609C000430002023-06-07 9:31AM EDT43.003.803.906.20-0.03-0.78%16113.67%
DELL230609C000440002023-06-06 3:39PM EDT44.002.982.905.200.00-247096.29%
DELL230609C000450002023-06-07 12:45PM EDT45.002.601.853.50+0.60+30.00%13185112.11%
DELL230609C000460002023-06-07 3:53PM EDT46.001.601.501.80+0.52+48.15%1181,20139.26%
DELL230609C000470002023-06-07 3:42PM EDT47.000.900.800.95+0.45+100.00%20538532.62%
DELL230609C000480002023-06-07 3:44PM EDT48.000.400.250.35+0.25+166.67%581,84729.00%
DELL230609C000490002023-06-07 3:55PM EDT49.000.060.050.10+0.01+20.00%291,45329.49%
DELL230609C000500002023-06-07 2:06PM EDT50.000.020.000.05-0.01-33.33%886035.94%
DELL230609C000510002023-06-06 9:56AM EDT51.000.050.000.050.00-157846.88%
DELL230609C000520002023-06-02 2:40PM EDT52.000.060.000.050.00-10913250.78%
DELL230609C000530002023-06-05 10:50AM EDT53.000.020.000.050.00-11,30659.38%
DELL230609C000540002023-06-02 10:51AM EDT54.000.050.000.050.00-102667.97%
DELL230609C000550002023-06-01 3:57PM EDT55.000.100.000.050.00-49851976.56%
DELL230609C000560002023-06-05 9:40AM EDT56.000.050.000.050.00-23384.38%
DELL230609C000570002023-06-01 3:53PM EDT57.000.050.000.050.00--11792.19%
DELL230609C000580002023-06-01 3:16PM EDT58.000.150.000.050.00--299.22%
DELL230609C000590002023-06-01 3:30PM EDT59.000.140.000.050.00--16107.03%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230609P000250002023-06-01 3:29PM EDT25.000.030.000.050.00--102296.88%
DELL230609P000300002023-06-01 3:22PM EDT30.000.050.000.050.00--4218.75%
DELL230609P000360002023-06-05 10:06AM EDT36.000.050.000.050.00-454140.63%
DELL230609P000370002023-06-02 10:56AM EDT37.000.010.000.050.00-1149128.13%
DELL230609P000380002023-06-05 10:29AM EDT38.000.010.000.050.00-130115.63%
DELL230609P000390002023-06-05 10:29AM EDT39.000.050.000.050.00-327104.69%
DELL230609P000400002023-06-05 11:56AM EDT40.000.040.000.050.00-614992.97%
DELL230609P000410002023-06-06 3:14PM EDT41.000.030.000.050.00-18381.25%
DELL230609P000420002023-06-05 10:44AM EDT42.000.050.000.050.00-27570.31%
DELL230609P000425002023-06-02 1:08PM EDT42.500.060.000.050.00-148264.84%
DELL230609P000430002023-06-06 3:58PM EDT43.000.040.000.050.00-215258.59%
DELL230609P000440002023-06-06 1:16PM EDT44.000.040.000.05+0.01+33.33%121054.30%
DELL230609P000450002023-06-07 3:53PM EDT45.000.030.000.05-0.04-57.14%641,25141.80%
DELL230609P000460002023-06-07 10:34AM EDT46.000.100.050.10-0.15-60.00%34773335.16%
DELL230609P000470002023-06-07 3:51PM EDT47.000.200.150.25-0.39-66.10%3512930.08%
DELL230609P000480002023-06-07 2:48PM EDT48.000.670.550.70-0.53-44.17%3019529.59%
DELL230609P000490002023-06-05 10:30AM EDT49.003.231.002.100.00-16875.78%
DELL230609P000500002023-06-01 10:43AM EDT50.005.181.702.450.00--5544.14%
DELL230609P000520002023-06-02 9:37AM EDT52.005.404.105.900.00-10120.90%
DELL230609P000550002023-06-02 2:06PM EDT55.007.917.108.700.00-10153.52%
DELL230609P000560002023-06-02 10:13AM EDT56.009.207.709.200.00-10108.98%
DELL230609P000600002023-06-05 10:18AM EDT60.0013.8811.1013.700.00-10129.69%