Singapore markets close in 5 hours 56 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.92-0.55 (-1.30%)
At close: 04:00PM EST
41.99 +0.07 (+0.17%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000200002022-11-11 3:32PM EST20.0022.7021.7022.250.00--1218.75%
DELL221216C000250002022-10-25 2:26PM EST25.0013.0019.5519.800.00-13433.79%
DELL221216C000300002022-12-06 11:36AM EST30.0012.3011.8512.100.00-538107.81%
DELL221216C000325002022-11-29 12:38PM EST32.5011.459.259.650.00-55677.34%
DELL221216C000350002022-12-07 11:58AM EST35.007.206.857.10-0.41-5.39%152564.06%
DELL221216C000375002022-12-07 11:21AM EST37.504.504.404.65-0.45-9.09%2381961.04%
DELL221216C000400002022-12-07 3:41PM EST40.002.302.272.38-0.25-9.80%589046.00%
DELL221216C000425002022-12-07 3:49PM EST42.500.730.710.78-0.30-29.13%3453,22039.50%
DELL221216C000450002022-12-07 3:57PM EST45.000.130.120.15-0.09-40.91%1281,90538.09%
DELL221216C000475002022-12-07 3:54PM EST47.500.020.020.07-0.02-50.00%62,72148.24%
DELL221216C000500002022-12-07 3:51PM EST50.000.020.010.02-0.01-33.33%81,34250.00%
DELL221216C000525002022-12-02 3:43PM EST52.500.010.000.050.00-112,69565.63%
DELL221216C000550002022-11-30 3:52PM EST55.000.010.000.380.00-9964108.20%
DELL221216C000575002022-12-05 9:59AM EST57.500.010.000.160.00-81,423103.91%
DELL221216C000600002022-12-05 10:01AM EST60.000.010.000.100.00-16272107.03%
DELL221216C000625002022-08-29 9:59AM EST62.500.080.000.130.00-1158121.88%
DELL221216C000650002022-11-09 11:09AM EST65.000.040.000.750.00-31,037179.30%
DELL221216C000675002022-09-12 8:30AM EST67.500.020.000.000.00-41150.00%
DELL221216C000700002022-11-30 2:45PM EST70.000.010.000.750.00-12,512201.37%
DELL221216C000725002021-09-13 11:42AM EST72.5029.9533.4535.450.00-20221,893.95%
DELL221216C000750002022-10-24 12:21PM EST75.000.010.000.150.00-1629169.53%
DELL221216C000775002021-09-22 9:19AM EST77.5025.6539.4040.400.00-662,674.61%
DELL221216C000800002022-03-03 9:55AM EST80.000.400.000.000.00-303350.00%
DELL221216C000850002022-12-01 12:33PM EST85.000.030.000.040.00-1106170.31%
DELL221216C000875002021-08-25 4:33PM EST87.5018.5821.0524.400.00-221,243.95%
DELL221216C000900002022-11-21 2:48PM EST90.000.400.000.750.00-110271.48%
DELL221216C000925002021-10-04 1:13PM EST92.5020.150.000.000.00-6050.00%
DELL221216C000950002021-10-20 12:53PM EST95.0023.800.000.000.00-1050.00%
DELL221216C000975002021-10-04 1:31PM EST97.5017.250.000.000.00-9050.00%
DELL221216C001000002021-10-25 12:20PM EST100.0021.290.000.000.00-1050.00%
DELL221216C001050002021-10-26 10:51AM EST105.0017.980.000.000.00-1050.00%
DELL221216C001100002021-10-25 12:47PM EST110.0015.830.000.000.00-1050.00%
DELL221216C001150002021-10-25 12:17PM EST115.0013.500.000.000.00-2050.00%
DELL221216C001200002021-10-29 11:13AM EST120.009.750.000.000.00-1050.00%
DELL221216C001250002021-11-01 2:23PM EST125.007.800.000.000.00-11050.00%
DELL221216C001300002021-10-27 8:33AM EST130.006.100.000.000.00-1050.00%
DELL221216C001350002021-08-25 4:33PM EST135.004.302.984.000.00--1605.27%
DELL221216C001400002021-08-31 1:52PM EST140.001.640.833.100.00-820529.59%
DELL221216C001450002021-10-25 8:37AM EST145.004.250.000.000.00-10050.00%
DELL221216C001500002021-10-22 11:04AM EST150.003.350.000.000.00-100050.00%
DELL221216C001550002021-09-30 1:46PM EST155.001.101.331.930.00-6582534.77%
DELL221216C001600002021-10-21 10:45AM EST160.001.660.000.000.00--050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000200002022-11-30 10:16AM EST20.000.010.000.750.00-12308.01%
DELL221216P000225002022-11-21 3:14PM EST22.500.030.000.330.00-32112224.22%
DELL221216P000250002022-11-29 2:13PM EST25.000.010.000.040.00-12485137.50%
DELL221216P000275002022-12-05 12:02PM EST27.500.010.000.010.00-101,01796.88%
DELL221216P000300002022-12-05 12:44PM EST30.000.030.000.040.00-161793.75%
DELL221216P000325002022-12-06 3:53PM EST32.500.010.000.040.00-22,21373.44%
DELL221216P000350002022-12-07 2:02PM EST35.000.020.020.03-0.02-50.00%202,27256.25%
DELL221216P000375002022-12-07 12:51PM EST37.500.070.080.110.00-362,85650.00%
DELL221216P000400002022-12-07 3:01PM EST40.000.350.310.36+0.08+29.63%691,70241.02%
DELL221216P000425002022-12-07 3:30PM EST42.501.241.251.29+0.19+18.10%581,10336.82%
DELL221216P000450002022-12-07 10:37AM EST45.003.353.103.25+0.59+21.38%291,29739.55%
DELL221216P000475002022-12-02 9:53AM EST47.503.195.505.700.00-135054.30%
DELL221216P000500002022-12-02 11:18AM EST50.005.997.958.200.00-14370.51%
DELL221216P000525002022-10-19 2:31PM EST52.5017.8010.4010.650.00-106277.34%
DELL221216P000550002022-10-28 2:57PM EST55.0015.7010.2010.550.00-110.00%
DELL221216P000575002022-08-31 9:47AM EST57.5018.5122.8523.100.00-172456.74%
DELL221216P000600002022-10-17 9:40AM EST60.0026.0018.9019.150.00-10197.46%
DELL221216P000625002022-01-18 12:10AM EST62.508.109.9510.350.00-100.00%
DELL221216P000650002022-03-21 8:33AM EST65.0014.800.000.000.00-2110.00%
DELL221216P000675002022-11-23 11:45AM EST67.5022.8025.4025.700.00-110154.69%
DELL221216P000700002022-11-22 10:53AM EST70.0027.2027.8528.250.00-30173.44%
DELL221216P000725002021-08-25 4:33PM EST72.502.132.323.050.00-1730.00%
DELL221216P000750002021-11-19 12:52PM EST75.0021.2020.5522.450.00-110.00%
DELL221216P000775002021-10-20 11:01AM EST77.502.820.000.000.00-100.00%
DELL221216P000800002021-10-25 10:36AM EST80.002.9023.1027.150.00-100.00%
DELL221216P000825002021-10-22 11:16AM EST82.503.750.000.000.00-300.00%
DELL221216P000850002021-11-01 9:58AM EST85.002.5627.6531.850.00-300.00%
DELL221216P000875002021-08-25 4:33PM EST87.508.606.156.750.00-210.00%
DELL221216P000900002021-09-30 9:52AM EST90.007.155.455.900.00-2320.00%
DELL221216P000925002021-08-24 11:32AM EST92.508.507.608.450.00-1430.00%
DELL221216P000950002021-10-07 2:05PM EST95.007.820.000.000.00-400.00%
DELL221216P000975002021-08-16 10:47AM EST97.5011.3010.0011.650.00-4400.00%
DELL221216P001000002021-10-25 12:20PM EST100.008.500.000.000.00-100.00%
DELL221216P001050002021-08-25 4:33PM EST105.0017.1512.7014.150.00--120.00%
DELL221216P001100002021-10-08 9:05AM EST110.0015.500.000.000.00-200.00%