Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.37-1.25 (-1.04%)
At close: 04:00PM EDT
116.30 -2.07 (-1.75%)
Pre-market: 05:18AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419C000300002024-02-29 10:30AM EDT30.0060.0082.3085.800.00-110.00%
DELL240419C000400002024-02-20 10:39AM EDT40.0041.3073.3074.400.00-110.00%
DELL240419C000475002024-03-18 9:30AM EDT47.5059.3070.5073.100.00-101,4831,081.64%
DELL240419C000500002024-04-12 9:30AM EDT50.0071.940.000.000.00-100.00%
DELL240419C000525002023-10-19 1:22PM EDT52.5017.8220.9024.500.00-560.00%
DELL240419C000550002024-03-20 12:00PM EDT55.0053.230.000.000.00-100.00%
DELL240419C000575002023-10-09 12:55PM EDT57.5012.8017.1017.600.00-780.00%
DELL240419C000600002024-04-18 1:06PM EDT60.0058.000.000.000.00-100.00%
DELL240419C000625002024-03-19 10:22AM EDT62.5044.8054.5057.400.00-217525.00%
DELL240419C000650002024-04-18 2:02PM EDT65.0052.210.000.000.00-27100.00%
DELL240419C000675002024-04-12 2:12PM EDT67.5051.100.000.000.00-100.00%
DELL240419C000700002024-04-17 12:38PM EDT70.0048.870.000.000.00-2200.00%
DELL240419C000725002024-04-17 11:05AM EDT72.5047.680.000.000.00-100.00%
DELL240419C000750002024-04-18 2:13PM EDT75.0042.200.000.000.00-1500.00%
DELL240419C000775002024-04-18 1:36PM EDT77.5039.900.000.000.00-600.00%
DELL240419C000800002024-04-18 3:13PM EDT80.0037.840.000.000.00-1800.00%
DELL240419C000825002024-04-18 2:11PM EDT82.5034.600.000.000.00-700.00%
DELL240419C000850002024-04-18 1:51PM EDT85.0032.400.000.000.00-700.00%
DELL240419C000875002024-04-18 11:00AM EDT87.5030.800.000.000.00-100.00%
DELL240419C000900002024-04-17 1:16PM EDT90.0029.500.000.000.00-1300.00%
DELL240419C000925002024-04-18 11:08AM EDT92.5025.800.000.000.00-400.00%
DELL240419C000950002024-04-18 3:42PM EDT95.0023.200.000.000.00-3300.00%
DELL240419C000960002024-04-17 9:30AM EDT96.0026.760.000.000.00-100.00%
DELL240419C000970002024-04-17 9:46AM EDT97.0024.750.000.000.00-100.00%
DELL240419C000975002024-04-15 2:56PM EDT97.5020.790.000.000.00-200.00%
DELL240419C000980002024-04-18 3:12PM EDT98.0019.800.000.000.00-100.00%
DELL240419C000990002024-04-15 9:42AM EDT99.0021.500.000.000.00-100.00%
DELL240419C001000002024-04-18 3:11PM EDT100.0017.950.000.000.00-700.00%
DELL240419C001010002024-04-12 12:52PM EDT101.0017.530.000.000.00-100.00%
DELL240419C001020002024-04-11 9:30AM EDT102.0021.650.000.000.00-1000.00%
DELL240419C001030002024-04-18 3:02PM EDT103.0014.900.000.000.00-200.00%
DELL240419C001040002024-04-18 11:23AM EDT104.0014.800.000.000.00-100.00%
DELL240419C001050002024-04-18 12:54PM EDT105.0013.100.000.000.00-200.00%
DELL240419C001060002024-04-18 1:11PM EDT106.0011.900.000.000.00-300.00%
DELL240419C001070002024-04-18 1:26PM EDT107.0010.400.000.000.00-2000.00%
DELL240419C001080002024-04-17 1:54PM EDT108.0012.300.000.000.00-100.00%
DELL240419C001090002024-04-16 1:40PM EDT109.0010.700.000.000.00-300.00%
DELL240419C001100002024-04-18 2:17PM EDT110.007.600.000.000.00-3900.00%
DELL240419C001110002024-04-17 10:03AM EDT111.009.600.000.000.00-100.00%
DELL240419C001120002024-04-18 11:24AM EDT112.007.000.000.000.00-900.00%
DELL240419C001130002024-04-16 3:21PM EDT113.008.390.000.000.00-1000.00%
DELL240419C001140002024-04-18 2:13PM EDT114.003.800.000.000.00-700.00%
DELL240419C001150002024-04-18 3:11PM EDT115.003.500.000.000.00-6200.00%
DELL240419C001160002024-04-18 3:46PM EDT116.003.000.000.000.00-97000.00%
DELL240419C001170002024-04-18 3:57PM EDT117.002.450.000.000.00-98100.00%
DELL240419C001180002024-04-18 3:59PM EDT118.002.000.000.000.00-24400.00%
DELL240419C001190002024-04-18 3:56PM EDT119.001.320.000.000.00-28803.13%
DELL240419C001200002024-04-18 3:57PM EDT120.001.000.000.000.00-3,30106.25%
DELL240419C001210002024-04-18 3:57PM EDT121.000.700.000.000.00-457012.50%
DELL240419C001220002024-04-18 3:42PM EDT122.000.570.000.000.00-454012.50%
DELL240419C001230002024-04-18 3:41PM EDT123.000.400.000.000.00-122025.00%
DELL240419C001240002024-04-18 3:53PM EDT124.000.300.000.000.00-276025.00%
DELL240419C001250002024-04-18 3:59PM EDT125.000.250.000.000.00-885025.00%
DELL240419C001260002024-04-18 3:13PM EDT126.000.100.000.000.00-112025.00%
DELL240419C001270002024-04-18 1:54PM EDT127.000.080.000.000.00-77025.00%
DELL240419C001280002024-04-18 1:45PM EDT128.000.070.000.000.00-130025.00%
DELL240419C001290002024-04-17 3:28PM EDT129.000.250.000.000.00-92050.00%
DELL240419C001300002024-04-18 3:52PM EDT130.000.070.000.000.00-421050.00%
DELL240419C001310002024-04-17 3:56PM EDT131.000.120.000.000.00-94050.00%
DELL240419C001320002024-04-17 12:16PM EDT132.000.070.000.000.00-2,700050.00%
DELL240419C001330002024-04-17 1:25PM EDT133.000.080.000.000.00-30050.00%
DELL240419C001340002024-04-16 3:41PM EDT134.000.090.000.000.00-2050.00%
DELL240419C001350002024-04-18 3:33PM EDT135.000.020.000.000.00-83050.00%
DELL240419C001360002024-04-15 10:27AM EDT136.000.050.000.000.00-11050.00%
DELL240419C001370002024-04-17 3:42PM EDT137.000.070.000.000.00-1050.00%
DELL240419C001380002024-04-11 3:45PM EDT138.000.250.000.000.00--050.00%
DELL240419C001390002024-04-11 3:10PM EDT139.000.240.000.000.00--050.00%
DELL240419C001400002024-04-18 3:52PM EDT140.000.030.000.000.00-6050.00%
DELL240419C001410002024-04-15 2:24PM EDT141.000.040.000.000.00-1050.00%
DELL240419C001430002024-04-10 9:57AM EDT143.000.400.000.000.00--050.00%
DELL240419C001440002024-04-11 10:05AM EDT144.000.150.000.000.00--050.00%
DELL240419C001450002024-04-18 3:31PM EDT145.000.030.000.000.00-2050.00%
DELL240419C001480002024-04-11 10:46AM EDT148.000.330.000.000.00--050.00%
DELL240419C001490002024-04-10 1:01PM EDT149.000.100.000.000.00--050.00%
DELL240419C001500002024-04-18 10:18AM EDT150.000.010.000.000.00-7050.00%
DELL240419C001550002024-04-12 9:30AM EDT155.000.260.000.000.00-1050.00%
DELL240419C001600002024-04-10 10:23AM EDT160.000.030.000.000.00-10050.00%
DELL240419C001650002024-04-08 1:10PM EDT165.000.080.000.000.00-49050.00%
DELL240419C001700002024-04-15 9:30AM EDT170.000.150.000.000.00-1050.00%
DELL240419C001750002024-04-05 3:36PM EDT175.000.100.000.000.00-33050.00%
DELL240419C001800002024-04-17 1:24PM EDT180.000.020.000.000.00-20100.00%
DELL240419C001850002024-04-04 3:40PM EDT185.000.050.000.000.00-8050.00%
DELL240419C001900002024-04-03 2:32PM EDT190.000.100.000.000.00-3050.00%
DELL240419C001950002024-04-08 10:03AM EDT195.000.030.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419P000300002023-10-19 12:05PM EDT30.000.100.001.500.00-111,513.28%
DELL240419P000350002024-02-27 3:50PM EDT35.000.010.000.150.00-4041953.13%
DELL240419P000375002024-01-11 12:13PM EDT37.500.050.000.150.00-511901.56%
DELL240419P000400002024-01-11 12:13PM EDT40.000.080.000.150.00-55853.13%
DELL240419P000425002024-04-03 2:14PM EDT42.500.010.000.000.00-1050.00%
DELL240419P000450002024-01-18 10:31AM EDT45.000.050.000.150.00-316765.63%
DELL240419P000475002024-04-09 2:12PM EDT47.500.050.000.000.00-1050.00%
DELL240419P000500002024-02-21 12:13PM EDT50.000.200.000.150.00-261687.50%
DELL240419P000525002023-12-22 11:31AM EDT52.500.300.000.000.00-21750.00%
DELL240419P000550002024-01-30 11:39AM EDT55.000.140.000.750.00-139778.13%
DELL240419P000575002024-04-15 3:04PM EDT57.500.020.000.000.00-1050.00%
DELL240419P000600002024-04-15 11:03AM EDT60.000.030.000.000.00-1050.00%
DELL240419P000625002024-03-20 2:14PM EDT62.500.020.000.000.00-1050.00%
DELL240419P000650002024-02-29 3:51PM EDT65.000.150.000.150.00-2617490.63%
DELL240419P000675002024-03-26 12:14PM EDT67.500.030.000.000.00-6050.00%
DELL240419P000700002024-03-25 10:24AM EDT70.000.050.000.000.00-2050.00%
DELL240419P000725002024-04-18 2:01PM EDT72.500.030.000.000.00-6050.00%
DELL240419P000750002024-04-18 12:51PM EDT75.000.050.000.000.00-3050.00%
DELL240419P000775002024-04-18 3:17PM EDT77.500.010.000.000.00-5050.00%
DELL240419P000800002024-04-18 2:09PM EDT80.000.050.000.000.00-6050.00%
DELL240419P000825002024-04-18 2:39PM EDT82.500.050.000.000.00-7050.00%
DELL240419P000850002024-04-18 2:01PM EDT85.000.050.000.000.00-5050.00%
DELL240419P000875002024-04-18 10:59AM EDT87.500.050.000.000.00-1050.00%
DELL240419P000900002024-04-17 10:28AM EDT90.000.050.000.000.00-1050.00%
DELL240419P000925002024-04-18 10:59AM EDT92.500.050.000.000.00-1050.00%
DELL240419P000940002024-04-12 11:20AM EDT94.000.040.000.000.00-10050.00%
DELL240419P000950002024-04-17 10:28AM EDT95.000.050.000.000.00-1050.00%
DELL240419P000960002024-04-12 11:20AM EDT96.000.070.000.000.00-10050.00%
DELL240419P000970002024-04-08 9:36AM EDT97.000.050.000.000.00-2050.00%
DELL240419P000975002024-04-03 12:28PM EDT97.500.050.000.000.00-18050.00%
DELL240419P000980002024-04-01 10:54AM EDT98.000.160.000.000.00-20050.00%
DELL240419P000990002024-04-10 9:41AM EDT99.000.050.000.000.00-1050.00%
DELL240419P001000002024-04-15 9:35AM EDT100.000.040.000.000.00-2050.00%
DELL240419P001010002024-04-05 9:53AM EDT101.000.050.000.000.00-6050.00%
DELL240419P001020002024-04-17 9:30AM EDT102.000.200.000.000.00-22050.00%
DELL240419P001030002024-04-16 11:52AM EDT103.000.030.000.000.00-101050.00%
DELL240419P001040002024-04-16 11:34AM EDT104.000.050.000.000.00-61050.00%
DELL240419P001050002024-04-18 10:45AM EDT105.000.030.000.000.00-25050.00%
DELL240419P001060002024-04-17 9:30AM EDT106.000.130.000.000.00-10050.00%
DELL240419P001070002024-04-18 1:50PM EDT107.000.050.000.000.00-2050.00%
DELL240419P001080002024-04-18 3:16PM EDT108.000.050.000.000.00-2050.00%
DELL240419P001090002024-04-18 9:49AM EDT109.000.100.000.000.00-1050.00%
DELL240419P001100002024-04-18 3:38PM EDT110.000.100.000.000.00-163025.00%
DELL240419P001110002024-04-18 3:57PM EDT111.000.110.000.000.00-17025.00%
DELL240419P001120002024-04-18 10:42AM EDT112.000.140.000.000.00-7025.00%
DELL240419P001130002024-04-18 1:10PM EDT113.000.180.000.000.00-14025.00%
DELL240419P001140002024-04-18 3:53PM EDT114.000.400.000.000.00-341025.00%
DELL240419P001150002024-04-18 3:59PM EDT115.000.550.000.000.00-533012.50%
DELL240419P001160002024-04-18 3:56PM EDT116.000.900.000.000.00-225012.50%
DELL240419P001170002024-04-18 3:53PM EDT117.001.250.000.000.00-55006.25%
DELL240419P001180002024-04-18 3:52PM EDT118.001.700.000.000.00-15101.56%
DELL240419P001190002024-04-18 3:57PM EDT119.002.200.000.000.00-23200.00%
DELL240419P001200002024-04-18 3:55PM EDT120.003.000.000.000.00-23900.00%
DELL240419P001210002024-04-18 12:59PM EDT121.003.330.000.000.00-5700.00%
DELL240419P001220002024-04-18 3:22PM EDT122.004.900.000.000.00-5400.00%
DELL240419P001230002024-04-18 1:28PM EDT123.005.650.000.000.00-1600.00%
DELL240419P001240002024-04-18 3:54PM EDT124.006.100.000.000.00-800.00%
DELL240419P001250002024-04-18 3:32PM EDT125.007.390.000.000.00-2800.00%
DELL240419P001260002024-04-17 10:06AM EDT126.006.000.000.000.00-300.00%
DELL240419P001270002024-04-18 1:07PM EDT127.009.360.000.000.00-1200.00%
DELL240419P001280002024-04-18 3:19PM EDT128.0010.600.000.000.00-1000.00%
DELL240419P001290002024-04-16 9:57AM EDT129.009.600.000.000.00-300.00%
DELL240419P001300002024-04-18 3:53PM EDT130.0012.500.000.000.00-1200.00%
DELL240419P001310002024-04-15 1:09PM EDT131.0010.360.000.000.00-1700.00%
DELL240419P001320002024-04-11 2:41PM EDT132.008.000.000.000.00--00.00%
DELL240419P001330002024-04-11 1:01PM EDT133.0010.100.000.000.00--00.00%
DELL240419P001340002024-04-16 9:43AM EDT134.0017.400.000.000.00-500.00%
DELL240419P001350002024-04-17 3:31PM EDT135.0015.600.000.000.00-1400.00%
DELL240419P001390002024-04-17 3:14PM EDT139.0019.500.000.000.00-1100.00%
DELL240419P001400002024-04-17 3:31PM EDT140.0020.600.000.000.00-300.00%
DELL240419P001450002024-04-10 9:50AM EDT145.0020.850.000.000.00-400.00%
DELL240419P001500002024-04-08 9:34AM EDT150.0019.600.000.000.00-100.00%
DELL240419P001550002024-04-09 10:53AM EDT155.0034.080.000.000.00-300.00%
DELL240419P001700002024-03-11 12:19PM EDT170.0054.2046.4047.200.00-800.00%