New Zealand markets open in 5 hours 56 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.77-1.65 (-2.98%)
As of 10:04AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220218C000450002022-01-25 9:47AM EST45.009.309.2510.05-1.19-11.34%319072.75%
DELL220218C000475002022-01-24 1:49PM EST47.507.156.307.650.00-1852.83%
DELL220218C000500002022-01-24 3:00PM EST50.005.004.405.05-0.15-2.91%25251.12%
DELL220218C000525002022-01-24 1:48PM EST52.503.452.633.200.00-96145.34%
DELL220218C000550002022-01-24 1:58PM EST55.001.901.322.200.00-8419748.83%
DELL220218C000575002022-01-25 9:30AM EST57.500.890.610.93-0.21-19.09%120740.26%
DELL220218C000600002022-01-25 9:44AM EST60.000.320.280.42-0.17-34.69%41,37339.06%
DELL220218C000625002022-01-24 12:02PM EST62.500.140.060.280.00-2027143.26%
DELL220218C000650002022-01-24 12:40PM EST65.000.130.050.200.00-611047.36%
DELL220218C000700002022-01-19 3:34PM EST70.000.040.000.000.00-549525.00%
DELL220218C000800002022-01-12 1:52PM EST80.000.030.000.350.00-110082.03%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220218P000325002022-01-21 10:23AM EST32.500.100.000.080.00-101585.94%
DELL220218P000375002021-12-31 3:56PM EST37.500.070.000.360.00-1181.64%
DELL220218P000400002022-01-06 3:58PM EST40.000.120.000.370.00-1269.63%
DELL220218P000425002021-12-31 3:09PM EST42.500.130.000.410.00-1258.98%
DELL220218P000450002022-01-24 3:51PM EST45.000.200.000.230.00-72648.63%
DELL220218P000475002022-01-25 9:31AM EST47.500.290.120.42+0.08+38.10%109444.09%
DELL220218P000500002022-01-24 1:56PM EST50.000.650.300.660.00-2418937.06%
DELL220218P000525002022-01-24 3:56PM EST52.500.870.901.380.00-8169735.16%
DELL220218P000550002022-01-24 3:40PM EST55.001.782.132.450.00-14546331.15%
DELL220218P000575002022-01-24 3:36PM EST57.503.353.854.650.00-5552240.04%
DELL220218P000600002022-01-24 1:56PM EST60.005.775.856.200.00-3480.00%
DELL220218P000625002022-01-24 10:19AM EST62.508.687.809.000.00-57642.87%
DELL220218P000650002022-01-18 9:44AM EST65.0010.5010.0011.800.00-2361.91%
DELL220218P000700002022-01-19 1:44PM EST70.0010.9715.1016.150.00-110.00%