Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.38-0.44 (-1.16%)
At close: 04:00PM EDT
37.50 +0.12 (+0.32%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230331C000360002023-03-24 3:31PM EDT36.001.631.631.75-0.06-3.55%42344.24%
DELL230331C000370002023-03-24 1:31PM EDT37.000.930.911.02-1.27-57.73%101539.75%
DELL230331C000375002023-03-24 3:55PM EDT37.500.600.640.74-1.22-67.03%255738.57%
DELL230331C000380002023-03-24 11:34AM EDT38.000.400.400.50-0.39-49.37%598037.01%
DELL230331C000385002023-03-24 12:40PM EDT38.500.290.230.29-0.12-29.27%108234.08%
DELL230331C000390002023-03-24 12:16PM EDT39.000.190.120.18-0.40-67.80%36433.99%
DELL230331C000395002023-03-24 1:17PM EDT39.500.080.060.10-0.14-63.64%761733.20%
DELL230331C000400002023-03-24 3:36PM EDT40.000.050.030.07-0.11-68.75%96435.16%
DELL230331C000405002023-03-22 9:30AM EDT40.500.350.010.070.00-11139.84%
DELL230331C000410002023-03-23 11:53AM EDT41.000.050.000.19-0.03-37.50%16057.62%
DELL230331C000415002023-03-22 10:59AM EDT41.500.150.000.300.00-102358.59%
DELL230331C000420002023-03-08 4:54PM EDT42.000.180.000.160.00-128754.69%
DELL230331C000425002023-03-15 2:27PM EDT42.500.090.000.150.00--258.20%
DELL230331C000430002023-03-21 9:34AM EDT43.000.020.000.080.00-145855.08%
DELL230331C000440002023-03-22 12:01PM EDT44.000.040.000.120.00-232467.19%
DELL230331C000450002023-03-13 3:43PM EDT45.000.060.000.340.00-215892.19%
DELL230331C000470002023-03-21 10:20AM EDT47.000.010.000.180.00-444694.92%
DELL230331C000480002023-02-23 10:30AM EDT48.000.260.002.130.00-25193.36%
DELL230331C000490002023-03-02 12:34PM EDT49.000.010.000.160.00--9105.86%
DELL230331C000500002023-02-17 3:41PM EDT50.000.180.000.500.00-11140.63%
DELL230331C000510002023-03-01 11:45AM EDT51.000.070.000.170.00--44119.53%
DELL230331C000520002023-03-01 10:53AM EDT52.000.010.000.330.00-1720141.80%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230331P000320002023-03-24 1:32PM EDT32.000.030.010.04-0.10-76.92%2257.03%
DELL230331P000330002023-03-24 1:58PM EDT33.000.060.020.06-0.16-72.73%1151.17%
DELL230331P000340002023-03-24 2:57PM EDT34.000.070.050.10+0.02+40.00%741750.39%
DELL230331P000350002023-03-24 2:52PM EDT35.000.180.110.18-0.01-5.26%426145.90%
DELL230331P000360002023-03-24 12:40PM EDT36.000.470.270.33+0.22+88.00%193741.80%
DELL230331P000370002023-03-24 3:55PM EDT37.000.650.550.62+0.13+25.00%5118038.77%
DELL230331P000375002023-03-24 3:42PM EDT37.500.870.750.84+0.32+58.18%91637.60%
DELL230331P000380002023-03-24 1:36PM EDT38.001.201.021.08+0.43+55.84%33734.96%
DELL230331P000390002023-03-24 3:34PM EDT39.001.901.682.10+0.29+18.01%14852.44%
DELL230331P000400002023-03-21 1:19PM EDT40.001.442.392.990.00-22059.57%
DELL230331P000410002023-02-09 3:07PM EDT41.001.534.154.500.00--8793.36%
DELL230331P000415002023-03-17 1:03PM EDT41.503.993.756.150.00-22107.32%
DELL230331P000420002023-02-09 12:08PM EDT42.001.705.155.500.00--111105.96%
DELL230331P000430002023-02-09 3:07PM EDT43.002.436.106.700.00--4122.56%
DELL230331P000440002023-02-09 12:29PM EDT44.002.696.857.800.00--0128.71%