Singapore markets open in 5 hours 17 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.27-0.37 (-0.28%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C000700002024-06-12 9:38AM EDT70.0061.3360.4063.30-37.67-38.05%11400.39%
DELL240614C000850002024-06-04 2:28PM EDT85.0050.9845.4048.200.00-12286.33%
DELL240614C000990002024-06-05 1:31PM EDT99.0038.5031.8032.700.00-11191.21%
DELL240614C001000002024-06-11 12:40PM EDT100.0031.6030.8031.70-0.60-1.86%414185.74%
DELL240614C001050002024-06-04 11:25AM EDT105.0030.7526.0027.000.00-11139.45%
DELL240614C001070002024-06-05 3:41PM EDT107.0030.8723.7024.900.00-1295.31%
DELL240614C001090002024-06-12 9:43AM EDT109.0022.3021.2023.20-1.70-7.08%12165.63%
DELL240614C001100002024-06-11 10:40AM EDT110.0024.1021.1021.700.00-819103.52%
DELL240614C001110002024-06-10 9:42AM EDT111.0021.5019.5021.900.00-22125.78%
DELL240614C001140002024-06-06 3:54PM EDT114.0020.0916.4018.100.00--6130.76%
DELL240614C001150002024-06-11 11:43AM EDT115.0016.8015.8016.600.00-31198.14%
DELL240614C001170002024-06-12 9:44AM EDT117.0014.8014.0014.80+0.80+5.71%15572.27%
DELL240614C001180002024-05-31 3:18PM EDT118.0022.7013.0014.100.00-22179.79%
DELL240614C001190002024-06-10 9:36AM EDT119.0010.6012.0013.20-1.00-8.62%1677.83%
DELL240614C001200002024-06-12 9:30AM EDT120.0012.5010.4011.90-0.35-2.72%44587.01%
DELL240614C001210002024-06-07 10:57AM EDT121.0011.609.5010.700.00-3672.56%
DELL240614C001220002024-06-12 10:20AM EDT122.0010.008.009.60-1.86-15.68%111162.40%
DELL240614C001230002024-06-11 10:34AM EDT123.0010.867.609.800.00-46361.72%
DELL240614C001240002024-06-11 3:39PM EDT124.007.706.708.100.00-27770.46%
DELL240614C001250002024-06-12 1:01PM EDT125.007.306.406.80-1.00-12.05%14033454.25%
DELL240614C001260002024-06-11 1:51PM EDT126.007.505.306.900.00-711557.62%
DELL240614C001270002024-06-12 9:31AM EDT127.005.303.805.00-0.50-8.62%810848.15%
DELL240614C001280002024-06-12 2:11PM EDT128.004.303.604.00-0.43-9.09%17422041.46%
DELL240614C001290002024-06-12 2:31PM EDT129.003.603.103.40-0.34-8.63%7939143.99%
DELL240614C001300002024-06-12 2:11PM EDT130.002.842.352.50-0.36-11.25%1,1751,93737.99%
DELL240614C001310002024-06-12 3:17PM EDT131.002.271.801.90-0.28-10.98%1,49451337.16%
DELL240614C001320002024-06-12 3:26PM EDT132.001.501.501.60-0.40-21.05%2,0061,77640.82%
DELL240614C001330002024-06-12 3:24PM EDT133.001.201.001.15-0.28-18.92%2,2951,33639.55%
DELL240614C001340002024-06-12 3:28PM EDT134.000.800.750.80-0.35-30.43%4,2411,22638.67%
DELL240614C001350002024-06-12 3:28PM EDT135.000.550.550.60-0.30-31.91%2,7074,94639.75%
DELL240614C001360002024-06-12 3:26PM EDT136.000.420.400.50-0.23-33.82%7291,03142.53%
DELL240614C001370002024-06-12 3:26PM EDT137.000.290.250.40-0.20-36.36%7981,22444.43%
DELL240614C001380002024-06-12 3:28PM EDT138.000.200.200.30-0.17-40.48%3851,50445.31%
DELL240614C001390002024-06-12 2:23PM EDT139.000.230.150.25-0.04-14.81%2581,70747.56%
DELL240614C001400002024-06-12 3:28PM EDT140.000.100.100.15-0.13-52.00%1,9045,45446.00%
DELL240614C001410002024-06-12 3:17PM EDT141.000.140.100.15-0.03-17.65%29052149.90%
DELL240614C001420002024-06-12 3:11PM EDT142.000.090.050.10-0.06-40.00%571,68449.61%
DELL240614C001430002024-06-12 2:28PM EDT143.000.100.050.15-0.02-16.67%3849853.13%
DELL240614C001440002024-06-12 2:46PM EDT144.000.100.050.15+0.02+25.00%12153556.64%
DELL240614C001450002024-06-12 3:24PM EDT145.000.050.050.10-0.02-22.22%1691,84757.03%
DELL240614C001460002024-06-12 2:53PM EDT146.000.060.050.10-0.02-25.00%17173360.35%
DELL240614C001470002024-06-12 11:11AM EDT147.000.050.000.15-0.08-61.54%2443063.67%
DELL240614C001480002024-06-12 2:49PM EDT148.000.090.000.10+0.01+12.50%341462.89%
DELL240614C001490002024-06-12 3:00PM EDT149.000.060.000.10-0.04-40.00%1328165.63%
DELL240614C001500002024-06-12 3:00PM EDT150.000.050.000.05-0.03-37.50%522,28862.50%
DELL240614C001525002024-06-12 10:16AM EDT152.500.050.000.050.00-1066669.53%
DELL240614C001550002024-06-12 1:26PM EDT155.000.030.000.10-0.02-40.00%4969082.81%
DELL240614C001575002024-06-12 2:04PM EDT157.500.010.000.05-0.04-80.00%1145082.03%
DELL240614C001600002024-06-12 2:57PM EDT160.000.030.000.050.00-11,44088.28%
DELL240614C001625002024-06-12 2:30PM EDT162.500.030.000.05-0.02-40.00%117193.75%
DELL240614C001650002024-06-12 9:30AM EDT165.000.040.000.05+0.01+33.33%4283100.00%
DELL240614C001675002024-06-12 11:51AM EDT167.500.030.000.05+0.01+50.00%1248105.47%
DELL240614C001700002024-06-12 2:58PM EDT170.000.030.000.05+0.01+50.00%2708110.94%
DELL240614C001725002024-06-10 11:16AM EDT172.500.030.000.050.00-2197117.19%
DELL240614C001750002024-06-12 11:50AM EDT175.000.030.000.050.00-10378121.88%
DELL240614C001775002024-06-06 3:04PM EDT177.500.050.000.050.00-566127.34%
DELL240614C001800002024-06-10 3:19PM EDT180.000.030.000.050.00-51,011132.81%
DELL240614C001825002024-06-10 10:20AM EDT182.500.050.000.050.00-163137.50%
DELL240614C001850002024-06-07 9:42AM EDT185.000.050.000.050.00-5725142.19%
DELL240614C001875002024-06-04 9:30AM EDT187.500.150.000.050.00-1154147.66%
DELL240614C001900002024-06-10 2:04PM EDT190.000.010.000.050.00-1109152.34%
DELL240614C001925002024-06-06 11:50AM EDT192.500.020.000.050.00-164157.03%
DELL240614C001950002024-06-11 9:44AM EDT195.000.030.000.050.00-1389161.72%
DELL240614C001975002024-06-05 9:52AM EDT197.500.060.000.050.00-3755166.41%
DELL240614C002000002024-06-12 10:08AM EDT200.000.030.000.05+0.02+200.00%11,175170.31%
DELL240614C002050002024-06-10 2:51PM EDT205.000.010.000.050.00-6624179.69%
DELL240614C002100002024-06-10 10:49AM EDT210.000.020.000.050.00-2230187.50%
DELL240614C002150002024-06-04 3:38PM EDT215.000.050.000.050.00-284196.88%
DELL240614C002200002024-06-11 3:29PM EDT220.000.020.000.050.00-4422204.69%
DELL240614C002250002024-06-11 3:30PM EDT225.000.010.000.050.00-42,401212.50%
DELL240614C002300002024-05-31 3:04PM EDT230.000.150.000.050.00-173177220.31%
DELL240614C002350002024-05-31 1:55PM EDT235.000.050.000.050.00-112117226.56%
DELL240614C002400002024-05-31 9:50AM EDT240.000.080.000.050.00-1455234.38%
DELL240614C002450002024-05-30 3:45PM EDT245.000.900.000.050.00-3329240.63%
DELL240614C002500002024-06-03 12:09PM EDT250.000.020.000.050.00-446434248.44%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P000700002024-06-03 11:26AM EDT70.000.040.000.050.00-22259.38%
DELL240614P000750002024-05-09 11:49AM EDT75.000.170.000.200.00-11273.05%
DELL240614P000800002024-05-17 9:30AM EDT80.000.100.000.050.00-11207.81%
DELL240614P000850002024-06-10 11:49AM EDT85.000.030.000.050.00-329184.38%
DELL240614P000900002024-06-10 11:49AM EDT90.000.020.000.050.00-1290160.94%
DELL240614P000950002024-05-31 12:46PM EDT95.000.050.000.050.00-915140.63%
DELL240614P001000002024-06-07 3:59PM EDT100.000.040.000.050.00-6750120.31%
DELL240614P001050002024-06-07 12:21PM EDT105.000.010.000.100.00-264109.77%
DELL240614P001060002024-06-03 9:51AM EDT106.000.200.000.900.00-112154.10%
DELL240614P001070002024-06-07 3:41PM EDT107.000.030.000.050.00-134692.97%
DELL240614P001080002024-06-07 2:12PM EDT108.000.080.000.100.00-218097.66%
DELL240614P001090002024-06-11 9:30AM EDT109.000.020.000.10+0.01+100.00%18793.36%
DELL240614P001100002024-06-12 11:49AM EDT110.000.020.000.05-0.03-60.00%232881.25%
DELL240614P001110002024-06-07 2:14PM EDT111.000.030.000.15-0.02-40.00%14790.63%
DELL240614P001120002024-06-11 11:15AM EDT112.000.030.000.150.00-352286.33%
DELL240614P001130002024-06-10 2:57PM EDT113.000.010.000.300.00-35692.38%
DELL240614P001140002024-06-12 10:04AM EDT114.000.030.000.55-0.02-40.00%27799.22%
DELL240614P001150002024-06-12 1:32PM EDT115.000.040.000.05+0.01+33.33%816363.28%
DELL240614P001160002024-06-11 3:30PM EDT116.000.050.000.050.00-447159.38%
DELL240614P001170002024-06-12 3:22PM EDT117.000.070.050.10+0.03+150.00%13758165.63%
DELL240614P001180002024-06-12 3:14PM EDT118.000.050.050.10+0.03+150.00%2338961.52%
DELL240614P001190002024-06-11 11:44AM EDT119.000.050.050.100.00-168957.42%
DELL240614P001200002024-06-12 3:18PM EDT120.000.080.050.10+0.03+60.00%5,0305,70553.32%
DELL240614P001210002024-06-12 3:15PM EDT121.000.100.100.15+0.03+42.86%3474154.10%
DELL240614P001220002024-06-12 11:11AM EDT122.000.050.100.20-0.04-44.44%4183651.66%
DELL240614P001230002024-06-12 2:07PM EDT123.000.140.100.15+0.04+40.00%491,22847.07%
DELL240614P001240002024-06-12 1:32PM EDT124.000.150.150.200.00-541,13445.41%
DELL240614P001250002024-06-12 3:26PM EDT125.000.230.200.25-0.01-4.55%4092,42542.97%
DELL240614P001260002024-06-12 3:02PM EDT126.000.270.250.35-0.03-10.00%10289141.90%
DELL240614P001270002024-06-12 3:26PM EDT127.000.400.350.45-0.12-23.08%1,2672,54839.65%
DELL240614P001280002024-06-12 3:26PM EDT128.000.650.600.65-0.05-7.14%9771,76239.26%
DELL240614P001290002024-06-12 3:22PM EDT129.000.750.851.00-0.25-25.00%8062,05040.92%
DELL240614P001300002024-06-12 3:28PM EDT130.001.351.151.25+0.05+4.35%1,4702,87438.43%
DELL240614P001310002024-06-12 3:28PM EDT131.001.801.701.80+0.07+4.22%1,21373740.72%
DELL240614P001320002024-06-12 3:25PM EDT132.002.052.202.35-0.20-8.89%2982,79241.26%
DELL240614P001330002024-06-12 3:24PM EDT133.002.642.902.95-0.22-7.69%2441,28841.11%
DELL240614P001340002024-06-12 3:21PM EDT134.003.053.303.60-0.25-7.58%581,81640.38%
DELL240614P001350002024-06-12 1:32PM EDT135.003.774.305.10-0.37-8.94%501,44459.33%
DELL240614P001360002024-06-12 2:52PM EDT136.005.184.806.10+1.58+43.89%2733466.06%
DELL240614P001370002024-06-12 11:27AM EDT137.005.585.706.30+0.23+4.30%426250.20%
DELL240614P001380002024-06-12 2:59PM EDT138.006.465.807.00+1.26+24.23%10551344.04%
DELL240614P001390002024-06-12 1:01PM EDT139.006.777.608.30-0.85-11.15%1425860.55%
DELL240614P001400002024-06-12 3:10PM EDT140.008.268.909.80+0.36+4.56%1476367.33%
DELL240614P001410002024-06-12 10:20AM EDT141.008.739.6011.00-0.17-1.91%114670.31%
DELL240614P001420002024-06-10 2:38PM EDT142.009.9010.6011.300.00-612658.40%
DELL240614P001430002024-06-11 2:06PM EDT143.0010.3911.5012.40+0.33+3.28%27362.40%
DELL240614P001440002024-06-12 3:05PM EDT144.0012.2012.6013.20+0.76+6.64%34062.70%
DELL240614P001450002024-06-12 3:08PM EDT145.0013.7013.5015.60+0.21+1.56%3630498.44%
DELL240614P001460002024-06-12 1:01PM EDT146.0013.5814.4015.10+0.64+4.95%274950.00%
DELL240614P001470002024-06-12 9:54AM EDT147.0017.0015.4016.10+4.08+31.58%102252.73%
DELL240614P001480002024-06-12 9:30AM EDT148.0016.6316.8017.30+1.83+12.36%62487.79%
DELL240614P001490002024-06-12 10:19AM EDT149.0017.3017.0018.00+1.90+12.34%83688.28%
DELL240614P001500002024-06-12 1:22PM EDT150.0018.0518.4018.80+0.70+4.03%17728172.27%
DELL240614P001525002024-06-11 3:27PM EDT152.5020.9020.5022.10+0.70+3.47%12479.69%
DELL240614P001550002024-06-12 2:35PM EDT155.0023.4022.0024.60-0.17-0.72%122142.87%
DELL240614P001575002024-06-11 10:36AM EDT157.5023.5625.9026.800.00-610101.76%
DELL240614P001600002024-06-11 12:02PM EDT160.0028.5728.3029.700.00-152125.20%
DELL240614P001625002024-06-10 2:01PM EDT162.5029.6429.9032.400.00-31184.57%
DELL240614P001650002024-06-10 1:18PM EDT165.0032.1033.3034.800.00-25144.92%
DELL240614P001675002024-06-10 2:16PM EDT167.5035.0535.9037.400.00-13160.64%
DELL240614P001700002024-06-06 2:38PM EDT170.0035.9038.1039.900.00-3342154.88%
DELL240614P001725002024-06-06 10:04AM EDT172.5039.1440.1042.200.00-50210.06%
DELL240614P001750002024-06-06 2:26PM EDT175.0041.6243.0044.600.00-550138.28%
DELL240614P001775002024-05-31 9:45AM EDT177.5039.3744.5046.900.00-120208.20%
DELL240614P001800002024-05-31 1:02PM EDT180.0045.4446.6049.700.00-310233.59%
DELL240614P001825002024-05-31 9:51AM EDT182.5045.2349.3051.800.00-10215.63%
DELL240614P001850002024-05-31 9:51AM EDT185.0047.6951.8054.300.00-10222.46%
DELL240614P001875002024-05-31 9:30AM EDT187.5045.2054.3057.200.00-10255.57%
DELL240614P001900002024-05-30 12:41PM EDT190.0025.2856.8059.300.00-100235.74%
DELL240614P001950002024-06-03 9:31AM EDT195.0056.7061.8064.300.00-10248.44%
DELL240614P002050002024-05-30 9:30AM EDT205.0032.6072.4074.100.00-20253.13%
DELL240614P002100002024-06-07 11:36AM EDT210.0079.3076.7079.700.00-20314.26%
DELL240614P002150002024-06-03 10:19AM EDT215.0082.8881.8084.300.00-10295.12%
DELL240614P002300002024-06-04 12:17PM EDT230.0094.6096.7099.300.00-10326.37%
DELL240614P002400002024-06-06 3:49PM EDT240.00106.27106.70109.300.00-10345.70%
DELL240614P002450002024-06-06 3:49PM EDT245.00111.30111.60115.200.00--0422.46%