Singapore markets close in 1 hour 50 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.74-3.47 (-7.51%)
At close: 04:00PM EDT
42.92 +0.18 (+0.42%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715C000250002022-06-16 10:13AM EDT25.0021.0517.4518.050.00-22114.06%
DELL220715C000300002022-05-27 3:37PM EDT30.0019.6319.9521.100.00-31525.68%
DELL220715C000350002022-07-01 12:52PM EDT35.007.707.608.00-5.21-40.36%56660.94%
DELL220715C000375002022-05-31 3:11PM EDT37.5012.208.859.150.00-21208.98%
DELL220715C000400002022-07-01 3:19PM EDT40.003.053.003.25-4.85-61.39%237850.10%
DELL220715C000425002022-07-01 3:49PM EDT42.501.391.281.54-5.61-80.14%16711246.00%
DELL220715C000450002022-07-01 3:55PM EDT45.000.360.350.42-2.01-84.81%14521638.92%
DELL220715C000475002022-07-01 3:56PM EDT47.500.090.060.10-0.72-88.89%63293539.45%
DELL220715C000500002022-07-01 3:50PM EDT50.000.020.020.08-0.18-90.00%1796,02451.17%
DELL220715C000525002022-07-01 3:52PM EDT52.500.020.010.11-0.04-66.67%401,45160.16%
DELL220715C000550002022-07-01 2:04PM EDT55.000.020.010.030.00-41,26760.94%
DELL220715C000575002022-07-01 11:48AM EDT57.500.020.000.030.00-541967.19%
DELL220715C000600002022-07-01 12:08PM EDT60.000.010.000.01-0.05-83.33%423167.19%
DELL220715C000625002022-07-01 12:08PM EDT62.500.010.000.02-0.03-75.00%145679.69%
DELL220715C000650002022-06-27 11:57AM EDT65.000.010.000.020.00-214787.50%
DELL220715C000675002022-05-31 12:29PM EDT67.500.110.000.500.00-171146.88%
DELL220715C000700002022-06-29 2:16PM EDT70.000.010.000.030.00-1056104.69%
DELL220715C000750002022-02-25 11:45AM EDT75.000.210.000.410.00-1727166.41%
DELL220715C000800002022-01-11 11:22AM EDT80.000.420.310.460.00-1012202.93%
DELL220715C000850002022-06-01 1:59PM EDT85.000.030.000.030.00-199139.06%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715P000250002022-05-25 2:18PM EDT25.000.330.002.120.00--4267.87%
DELL220715P000300002022-06-24 11:34AM EDT30.000.010.000.010.00-514671.88%
DELL220715P000325002022-07-01 1:56PM EDT32.500.030.000.09+0.02+200.00%6024875.78%
DELL220715P000350002022-06-24 9:35AM EDT35.000.010.010.080.00-518257.81%
DELL220715P000375002022-07-01 2:56PM EDT37.500.170.140.18+0.13+325.00%68353.52%
DELL220715P000400002022-07-01 3:54PM EDT40.000.460.420.49+0.35+318.18%21897449.22%
DELL220715P000425002022-07-01 3:59PM EDT42.501.161.091.19+0.82+241.18%18525242.38%
DELL220715P000450002022-07-01 3:51PM EDT45.002.772.522.81+1.87+207.78%3711,17644.14%
DELL220715P000475002022-07-01 3:29PM EDT47.504.954.755.00+3.02+156.48%2541,55549.61%
DELL220715P000500002022-07-01 3:49PM EDT50.007.427.057.40+3.32+80.98%1961,50957.62%
DELL220715P000525002022-07-01 3:32PM EDT52.509.909.6010.00+4.10+70.69%958956.25%
DELL220715P000550002022-06-28 10:38AM EDT55.005.1012.0512.650.00-14376.17%
DELL220715P000575002022-06-28 11:26AM EDT57.507.8014.4015.300.00-17686.91%
DELL220715P000600002022-05-19 10:17AM EDT60.0018.3711.8014.000.00-100.00%
DELL220715P000625002022-05-17 1:28PM EDT62.5015.9016.3517.000.00-100.00%
DELL220715P000650002022-04-18 12:03AM EDT65.0017.7516.7020.300.00--110.00%
DELL220715P000675002022-02-15 1:49PM EDT67.509.5017.4018.550.00-5180.00%
DELL220715P000700002022-05-27 12:02PM EDT70.0020.0018.8020.100.00-2430.00%
DELL220715P000750002022-01-27 11:30AM EDT75.0019.3522.9524.200.00-5130.00%
DELL220715P000850002021-11-24 3:37PM EDT85.0028.1028.8031.150.00--130.00%