UK Markets open in 2 hrs 1 min

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.98+1.35 (+1.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000300002020-08-17 2:33PM EDT30.0031.2536.3540.150.00-170.00%
DELL211217C000400002021-03-05 1:03PM EDT40.0045.0047.0052.000.00-500.00%
DELL211217C000450002021-01-13 12:00PM EDT45.0030.4033.5038.000.00-120.00%
DELL211217C000500002020-11-03 11:42AM EDT50.0017.220.000.000.00-500.00%
DELL211217C000525002021-05-21 3:46PM EDT52.5046.4044.0048.300.00-130.00%
DELL211217C000550002020-11-05 11:36AM EDT55.0014.770.000.000.00-4000.00%
DELL211217C000575002021-02-04 12:32PM EDT57.5023.2529.5030.500.00-10300.00%
DELL211217C000600002021-05-07 10:16AM EDT60.0041.6941.5045.850.00-100.00%
DELL211217C000625002020-10-13 3:56PM EDT62.5016.050.000.000.00-100.00%
DELL211217C000650002021-04-16 10:57AM EDT65.0037.0531.5535.950.00-2110.00%
DELL211217C000675002021-04-16 12:22PM EDT67.5035.2530.0033.250.00-2550.00%
DELL211217C000700002020-10-28 10:26AM EDT70.007.300.000.000.00-200.00%
DELL211217C000725002020-10-23 12:00PM EDT72.509.800.000.000.00-200.00%
DELL211217C000750002021-06-14 11:22AM EDT75.0028.4825.0525.800.00-4200.00%
DELL211217C000775002021-04-08 12:30PM EDT77.5018.1523.8525.700.00-150.00%
DELL211217C000800002021-06-18 3:00PM EDT80.0020.2020.6021.400.00-1640.00%
DELL211217C000850002021-06-18 2:45PM EDT85.0016.3316.9517.450.00-18200.00%
DELL211217C000900002021-06-18 10:41AM EDT90.0013.0012.9513.800.00-14,0800.00%
DELL211217C000925002021-06-09 3:02PM EDT92.5015.8011.8512.100.00-1330.00%
DELL211217C000950002021-06-07 1:54PM EDT95.0013.4110.3511.250.00-21500.00%
DELL211217C000975002021-05-19 3:30PM EDT97.509.308.559.100.00-260.00%
DELL211217C001000002021-06-22 3:32PM EDT100.008.056.707.900.00-308480.00%
DELL211217C001050002021-06-23 10:43AM EDT105.005.405.105.950.00-116820.00%
DELL211217C001100002021-06-23 3:44PM EDT110.003.903.854.050.00-4,0094,22612.82%
DELL211217C001250002021-06-10 12:20PM EDT125.002.200.491.760.00-24731.65%
DELL211217C001300002021-06-09 3:59PM EDT130.001.480.610.700.00-213628.54%
DELL211217C001350002021-06-23 12:19PM EDT135.000.420.400.480.00-20031130.81%
DELL211217C001400002021-06-23 3:48PM EDT140.000.330.140.430.00-111834.60%
DELL211217C001450002021-06-14 9:35AM EDT145.000.190.130.44-0.30-61.22%1139.06%
DELL211217C001500002021-06-01 11:09AM EDT150.000.150.070.600.00-5645.95%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000275002020-07-30 11:33AM EDT27.500.970.001.190.00-11199.02%
DELL211217P000350002020-10-05 12:12AM EDT35.000.850.871.130.00--3184.57%
DELL211217P000400002020-08-06 11:26AM EDT40.002.762.134.250.00--20221.63%
DELL211217P000425002021-02-04 1:14PM EDT42.500.010.000.870.00-22102133.01%
DELL211217P000450002021-05-17 2:51PM EDT45.000.110.001.710.00-221324143.21%
DELL211217P000475002021-01-15 3:34PM EDT47.501.580.630.830.00-105131.35%
DELL211217P000500002021-06-10 2:00PM EDT50.000.100.051.400.00-195124.22%
DELL211217P000525002021-02-05 1:30PM EDT52.501.090.781.140.00-2525124.76%
DELL211217P000550002021-03-11 10:32AM EDT55.000.900.001.500.00-1538112.06%
DELL211217P000575002021-02-04 4:37PM EDT57.502.351.201.800.00-44124.27%
DELL211217P000600002021-06-04 1:19PM EDT60.000.010.020.300.00-110176.37%
DELL211217P000625002021-05-26 9:36AM EDT62.500.280.050.350.00-11,10674.41%
DELL211217P000650002021-06-17 2:47PM EDT65.000.600.000.350.00-13168.56%
DELL211217P000700002021-06-23 10:43AM EDT70.000.450.410.550.00-115172.02%
DELL211217P000725002021-05-20 3:03PM EDT72.501.210.150.890.00-101268.60%
DELL211217P000750002021-06-03 2:55PM EDT75.000.960.670.950.00-65670.75%
DELL211217P000800002021-06-17 2:47PM EDT80.001.601.121.600.00-110570.48%
DELL211217P000900002021-06-22 11:31AM EDT90.003.773.754.00-0.23-5.75%110775.81%
DELL211217P000950002021-06-21 11:04AM EDT95.005.905.105.800.00-111076.27%
DELL211217P001000002021-06-22 2:11PM EDT100.008.207.908.100.00-2161980.92%