U.S. markets close in 5 hours 18 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.36+0.95 (+1.37%)
As of 10:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL201120C000450002020-10-20 3:54PM EDT45.0024.6724.9025.950.00-1271.09%
DELL201120C000500002020-10-20 3:54PM EDT50.0019.7219.9020.950.00-22956.06%
DELL201120C000550002020-10-16 3:03PM EDT55.0015.5015.0015.650.00-345755.96%
DELL201120C000575002020-10-21 10:17AM EDT57.5012.9512.8513.10+0.70+5.71%1227745.70%
DELL201120C000600002020-10-19 12:17PM EDT60.0010.1510.5011.100.00-118251.95%
DELL201120C000625002020-10-20 11:04AM EDT62.507.808.308.500.00-14940.33%
DELL201120C000650002020-10-21 10:11AM EDT65.006.406.256.45+0.60+10.34%599138.79%
DELL201120C000675002020-10-20 2:29PM EDT67.504.454.354.65+0.25+5.95%135337.53%
DELL201120C000700002020-10-20 2:56PM EDT70.002.773.053.200.00-4278236.99%
DELL201120C000725002020-10-21 9:56AM EDT72.501.961.882.04+0.16+8.89%1043036.01%
DELL201120C000750002020-10-21 9:59AM EDT75.001.251.181.25+0.24+23.76%4984935.77%
DELL201120C000775002020-10-20 3:21PM EDT77.500.500.690.710.00-141,22635.33%
DELL201120C000800002020-10-20 2:35PM EDT80.000.370.360.400.00-3114435.50%
DELL201120C000850002020-10-09 10:57AM EDT85.000.100.090.210.00-6040.43%
DELL201120C000900002020-10-16 3:00PM EDT90.000.090.010.130.00-51045.51%
DELL201120C000950002020-10-19 12:13AM EDT95.000.09-0.100.00--1251.17%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL201120P000425002020-09-23 11:00AM EDT42.500.050.000.090.00-5775.39%
DELL201120P000450002020-10-19 12:13AM EDT45.000.11-0.090.00--174.80%
DELL201120P000475002020-09-28 10:12AM EDT47.500.060.000.090.00-1860.35%
DELL201120P000500002020-10-13 11:44AM EDT50.000.090.000.100.00-32354.10%
DELL201120P000550002020-10-15 1:00PM EDT55.000.150.000.190.00-47051.17%
DELL201120P000575002020-10-16 2:44PM EDT57.500.200.120.150.00-220341.41%
DELL201120P000600002020-10-20 1:01PM EDT60.000.310.250.270.00-51,26539.01%
DELL201120P000625002020-10-21 9:59AM EDT62.500.540.480.52-0.01-1.82%867037.65%
DELL201120P000650002020-10-20 2:28PM EDT65.001.050.931.010.00-571,12037.50%
DELL201120P000675002020-10-20 3:26PM EDT67.501.971.641.720.00-216436.60%
DELL201120P000700002020-10-21 9:59AM EDT70.002.692.662.75-0.55-16.98%10052635.89%
DELL201120P000725002020-10-20 1:57PM EDT72.504.304.054.200.00-313936.26%
DELL201120P000750002020-10-19 9:55AM EDT75.005.795.705.950.00-2436.62%
DELL201120P000800002020-10-08 3:53PM EDT80.0011.939.9010.350.00-1242.29%
DELL201120P000850002020-09-22 11:59AM EDT85.0019.9214.2015.150.00--149.90%