India markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.74-1.24 (-1.19%)
At close: 4:00PM EDT
102.12 -0.62 (-0.60%)
Pre-market: 04:03AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210618C000500002021-06-11 10:21AM EDT50.0052.470.000.000.00-4200.00%
DELL210618C000650002021-06-02 9:32AM EDT65.0038.000.000.000.00-100.00%
DELL210618C000700002021-06-04 1:51PM EDT70.0033.030.000.000.00-300.00%
DELL210618C000750002021-05-12 11:44AM EDT75.0020.7027.5530.450.00-66249.12%
DELL210618C000800002021-06-09 12:36PM EDT80.0023.580.000.000.00-100.00%
DELL210618C000850002021-06-14 3:53PM EDT85.0017.650.000.000.00-600.00%
DELL210618C000875002021-06-07 3:47PM EDT87.5014.950.000.000.00-200.00%
DELL210618C000900002021-06-14 1:15PM EDT90.0012.400.000.000.00-200.00%
DELL210618C000925002021-06-11 1:36PM EDT92.5011.310.000.000.00-100.00%
DELL210618C000950002021-06-14 12:08PM EDT95.008.100.000.000.00-200.00%
DELL210618C000975002021-06-11 2:16PM EDT97.506.600.000.000.00-300.00%
DELL210618C001000002021-06-14 2:50PM EDT100.002.620.000.000.00-7500.00%
DELL210618C001050002021-06-14 3:49PM EDT105.000.360.000.000.00-38106.25%
DELL210618C001100002021-06-14 3:53PM EDT110.000.030.000.000.00-360012.50%
DELL210618C001150002021-06-14 3:22PM EDT115.000.010.000.000.00-177025.00%
DELL210618C001200002021-06-11 10:01AM EDT120.000.060.000.000.00-1025.00%
DELL210618C001250002021-06-09 11:51AM EDT125.000.040.000.000.00-1050.00%
DELL210618C001300002021-06-11 10:01AM EDT130.000.030.000.000.00-40050.00%
DELL210618C001350002021-05-27 3:54PM EDT135.000.040.000.000.00-7050.00%
DELL210618C001400002021-06-09 10:09AM EDT140.000.010.000.000.00-25050.00%
DELL210618C001450002021-06-11 2:05PM EDT145.000.010.000.000.00-2050.00%
DELL210618C001500002021-06-11 2:04PM EDT150.000.010.000.000.00-2050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL210618P000550002021-05-27 2:40PM EDT55.000.010.000.000.00--050.00%
DELL210618P000600002021-04-20 3:59PM EDT60.000.050.000.840.00--5298.24%
DELL210618P000700002021-05-27 3:44PM EDT70.000.040.000.000.00-2050.00%
DELL210618P000750002021-06-01 9:40AM EDT75.000.020.000.000.00-5050.00%
DELL210618P000800002021-06-14 9:50AM EDT80.000.020.000.000.00-1050.00%
DELL210618P000850002021-06-10 3:37PM EDT85.000.080.000.000.00-1050.00%
DELL210618P000875002021-06-10 10:04AM EDT87.500.010.000.000.00-355025.00%
DELL210618P000900002021-06-11 9:50AM EDT90.000.020.000.000.00-1025.00%
DELL210618P000925002021-06-11 12:58PM EDT92.500.140.000.000.00-36025.00%
DELL210618P000950002021-06-14 2:07PM EDT95.000.030.000.000.00-52012.50%
DELL210618P000975002021-06-14 3:06PM EDT97.500.050.000.000.00-4012.50%
DELL210618P001000002021-06-14 2:53PM EDT100.000.250.000.000.00-46806.25%
DELL210618P001050002021-06-14 2:23PM EDT105.002.870.000.000.00-1100.00%
DELL210618P001100002021-06-07 10:48AM EDT110.006.880.000.000.00-500.00%
DELL210618P001150002021-05-28 3:27PM EDT115.0016.400.000.000.00-200.00%
DELL210618P001200002021-04-20 3:22PM EDT120.0018.9519.5022.700.00-1511221.05%