UK Markets open in 2 hrs 12 mins

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.53+0.36 (+0.60%)
At close: 04:00PM EST
60.67 +0.14 (+0.23%)
After hours: 07:19PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220121C000150002021-08-25 4:33PM EST15.0086.5487.0091.000.00-200.00%
DELL220121C000175002021-08-27 2:49PM EST17.5079.8086.3589.900.00-100.00%
DELL220121C000200002021-09-15 2:42PM EST20.0080.500.000.000.00-200.00%
DELL220121C000225002021-09-03 1:28PM EST22.5074.6081.1084.650.00-200.00%
DELL220121C000250002021-08-25 4:33PM EST25.0052.0077.1080.950.00-100.00%
DELL220121C000275002021-08-25 4:33PM EST27.5034.0074.6578.400.00-200.00%
DELL220121C000300002021-08-25 4:33PM EST30.0038.0072.2075.850.00-3000.00%
DELL220121C000325002021-12-16 11:45AM EST32.5023.2025.0026.300.00-1130.00%
DELL220121C000350002021-12-28 12:13PM EST35.0022.1522.6024.150.00-1230.00%
DELL220121C000375002021-12-07 11:12AM EST37.5021.1019.9521.450.00-100.00%
DELL220121C000400002022-01-04 3:47PM EST40.0018.5717.3518.750.00-10200.00%
DELL220121C000425002021-12-10 11:18AM EST42.5014.8014.9016.400.00-250.00%
DELL220121C000450002021-12-17 9:30AM EST45.009.8412.5014.000.00-1140.00%
DELL220121C000475002022-01-05 3:19PM EST47.5010.6510.1510.90+1.35+14.52%1350.00%
DELL220121C000500002022-01-05 1:42PM EST50.008.827.758.25+0.02+0.23%213510.00%
DELL220121C000525002022-01-05 1:42PM EST52.506.415.306.00-0.20-3.03%111,0230.00%
DELL220121C000550002022-01-05 3:56PM EST55.003.253.053.55-0.55-14.47%1521,8570.00%
DELL220121C000575002022-01-05 3:15PM EST57.501.651.361.61-0.15-8.33%866,6360.00%
DELL220121C000600002022-01-05 3:55PM EST60.000.460.410.55-0.19-29.23%6164,2115.86%
DELL220121C000625002022-01-05 3:09PM EST62.500.130.050.24-0.06-31.58%1011,33531.45%
DELL220121C000650002022-01-05 2:50PM EST65.000.050.000.05-0.03-37.50%10276336.13%
DELL220121C000675002021-10-07 11:04AM EST67.5039.450.000.000.00-11025.00%
DELL220121C000700002022-01-05 2:01PM EST70.000.010.010.02-0.02-66.67%263,61653.91%
DELL220121C000725002021-10-07 9:54AM EST72.5034.680.000.000.00-10025.00%
DELL220121C000750002021-12-29 10:29AM EST75.000.010.000.050.00-148580.47%
DELL220121C000775002021-09-23 9:25AM EST77.5026.5035.2539.150.00-8461,623.44%
DELL220121C000800002021-12-29 2:53PM EST80.000.020.000.000.00-23550.00%
DELL220121C000825002021-09-23 11:25AM EST82.5021.7030.6534.100.00-152811,433.20%
DELL220121C000850002022-01-05 12:30PM EST85.000.030.000.00-0.03-50.00%11,02750.00%
DELL220121C000875002021-09-23 11:01AM EST87.5016.9025.6029.400.00-10321,262.70%
DELL220121C000900002021-10-29 2:50PM EST90.0021.000.000.000.00-48050.00%
DELL220121C000925002021-08-30 9:47AM EST92.509.0015.2516.050.00-128854.15%
DELL220121C000950002021-10-26 8:43AM EST95.0018.000.000.000.00-1050.00%
DELL220121C000975002021-10-19 2:09PM EST97.5015.050.000.000.00-11050.00%
DELL220121C001000002021-11-01 12:09PM EST100.0013.500.000.000.00-3050.00%
DELL220121C001050002021-11-01 12:37PM EST105.0010.000.000.000.00-27050.00%
DELL220121C001100002021-11-01 2:17PM EST110.006.280.000.000.00-27050.00%
DELL220121C001150002021-11-01 11:48AM EST115.004.420.000.000.00-29050.00%
DELL220121C001200002021-11-01 1:26PM EST120.002.290.000.000.00-16050.00%
DELL220121C001250002021-11-01 1:12PM EST125.001.310.000.000.00-5050.00%
DELL220121C001300002021-11-01 11:48AM EST130.000.560.000.000.00-22050.00%
DELL220121C001350002021-10-29 11:21AM EST135.000.380.000.000.00-133050.00%
DELL220121C001400002021-11-01 11:14AM EST140.000.160.000.000.00-17050.00%
DELL220121C001450002021-10-25 9:19AM EST145.000.170.000.000.00-1050.00%
DELL220121C001500002021-08-25 4:33PM EST150.000.210.000.600.00-10376.95%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220121P000150002021-10-21 11:58AM EST15.000.010.000.000.00-10050.00%
DELL220121P000175002021-10-21 12:03PM EST17.500.010.000.000.00-4,000050.00%
DELL220121P000200002021-10-28 9:39AM EST20.000.020.000.000.00-60050.00%
DELL220121P000225002021-10-20 9:40AM EST22.500.030.000.000.00-40050.00%
DELL220121P000250002021-10-13 2:42PM EST25.000.020.000.000.00-30050.00%
DELL220121P000275002021-10-11 10:22AM EST27.500.020.000.000.00-30050.00%
DELL220121P000300002021-08-25 4:33PM EST30.000.150.001.750.00-120442.97%
DELL220121P000325002021-12-30 3:38PM EST32.500.010.000.000.00-20150.00%
DELL220121P000350002021-12-16 12:03PM EST35.000.030.000.000.00-101050.00%
DELL220121P000375002021-12-30 3:38PM EST37.500.070.000.000.00-1150.00%
DELL220121P000400002022-01-03 9:30AM EST40.000.010.000.110.00-24165.63%
DELL220121P000425002021-12-28 9:30AM EST42.500.040.000.000.00-24250.00%
DELL220121P000450002021-12-29 9:47AM EST45.000.020.000.00-0.04-66.67%1093750.00%
DELL220121P000475002022-01-03 12:04PM EST47.500.050.000.000.00-117650.00%
DELL220121P000500002022-01-05 12:30PM EST50.000.090.050.11+0.02+28.57%1143490.23%
DELL220121P000525002022-01-05 12:03PM EST52.500.120.090.20-0.02-14.29%931479.69%
DELL220121P000550002022-01-05 12:55PM EST55.000.150.290.45-0.20-57.14%764276.17%
DELL220121P000575002022-01-05 3:43PM EST57.501.040.841.18+0.19+22.35%2143679.93%
DELL220121P000600002022-01-05 3:27PM EST60.002.372.352.67+0.06+2.60%205298.39%
DELL220121P000625002021-12-20 1:16PM EST62.509.704.355.250.00-210130.08%
DELL220121P000650002022-01-05 11:02AM EST65.006.016.557.40-2.28-27.50%26149.80%
DELL220121P000675002022-01-03 12:48PM EST67.5010.758.8510.300.00-22180.76%
DELL220121P000700002021-12-27 11:02AM EST70.0013.4411.5512.700.00-120207.23%
DELL220121P000725002021-08-25 4:33PM EST72.501.750.052.200.00-8200.00%
DELL220121P000750002021-11-17 3:07PM EST75.0019.4320.0021.300.00-2022385.84%
DELL220121P000775002021-10-22 12:15PM EST77.500.220.000.000.00-100.00%
DELL220121P000800002021-12-15 9:59AM EST80.0025.3021.6522.900.00-40294.14%
DELL220121P000825002021-10-28 8:53AM EST82.500.450.000.000.00-2300.00%
DELL220121P000850002021-11-11 11:16AM EST85.0028.5026.5028.550.00-22338.72%
DELL220121P000875002021-10-28 8:48AM EST87.500.610.000.000.00-200.00%
DELL220121P000900002021-10-29 2:38PM EST90.000.870.000.000.00-100.00%
DELL220121P000925002021-10-29 2:30PM EST92.501.170.000.000.00-100.00%
DELL220121P000950002021-11-01 11:48AM EST95.001.350.000.000.00-10200.00%
DELL220121P000975002021-10-27 9:48AM EST97.502.100.000.000.00-100.00%
DELL220121P001000002021-11-01 11:48AM EST100.002.250.000.000.00-10000.00%
DELL220121P001050002021-11-01 11:48AM EST105.003.500.000.000.00-20400.00%
DELL220121P001100002021-10-29 2:28PM EST110.005.500.000.000.00-200.00%
DELL220121P001150002021-10-26 11:45AM EST115.008.200.000.000.00-200.00%
DELL220121P001200002021-10-28 1:12PM EST120.0012.300.000.000.00-700.00%
DELL220121P001250002021-10-29 1:26PM EST125.0015.650.000.000.00-300.00%
DELL220121P001300002021-10-29 2:18PM EST130.0020.400.000.000.00-5000.00%