Singapore markets open in 1 hour 57 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.78-2.81 (-2.26%)
At close: 04:00PM EST
121.75 -0.03 (-0.02%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240308C000650002024-02-14 12:43PM EST65.0057.9356.2058.60+36.99+176.65%11318.36%
DELL240308C000710002024-03-01 10:59AM EST71.0049.3050.5052.40+0.40+0.82%11283.79%
DELL240308C000720002024-02-20 9:40AM EST72.0011.2749.6050.100.00-20192.19%
DELL240308C000730002024-03-01 9:30AM EST73.0052.6047.4050.800.00-110235.55%
DELL240308C000740002024-02-08 3:50PM EST74.0011.6246.6048.100.00-100230.08%
DELL240308C000750002024-03-01 9:37AM EST75.0048.0045.2047.100.00-10224.81%
DELL240308C000760002024-03-01 10:30AM EST76.0044.4244.8046.400.00-10249.02%
DELL240308C000770002024-03-04 2:46PM EST77.0046.3043.9045.50+2.85+6.56%20250.98%
DELL240308C000780002024-02-28 10:28AM EST78.0015.3043.3044.100.00-300208.98%
DELL240308C000790002024-02-26 2:09PM EST79.0015.4442.6043.800.00-40214.26%
DELL240308C000800002024-03-04 10:13AM EST80.0048.7041.1042.60+35.82+278.11%150157.03%
DELL240308C000810002024-03-01 10:20AM EST81.0039.2540.5041.100.00-2026132.03%
DELL240308C000820002024-03-01 3:54PM EST82.0042.2038.9040.500.00-30222.07%
DELL240308C000830002024-03-01 9:31AM EST83.0045.0038.4039.100.00-141183.59%
DELL240308C000840002024-03-01 3:30PM EST84.0038.6937.4038.100.00-123178.71%
DELL240308C000850002024-03-01 1:27PM EST85.0036.7635.6037.000.00-830162.70%
DELL240308C000860002024-03-01 10:27AM EST86.0034.0035.5037.500.00-110199.90%
DELL240308C000870002024-03-01 12:14PM EST87.0032.9432.9035.900.00-2142216.80%
DELL240308C000880002024-03-04 1:36PM EST88.0036.0233.5035.70+1.39+4.01%40195.12%
DELL240308C000890002024-03-04 3:06PM EST89.0034.6832.0033.40+2.68+8.38%330177.64%
DELL240308C000900002024-03-04 12:43PM EST90.0034.8030.5032.20+0.61+1.78%40158.59%
DELL240308C000910002024-03-04 3:07PM EST91.0032.5930.0031.20-0.57-1.72%830153.71%
DELL240308C000920002024-03-04 1:49PM EST92.0032.4028.7030.70+0.05+0.15%40178.71%
DELL240308C000930002024-03-04 3:07PM EST93.0030.5128.3029.80-0.05-0.16%120132.13%
DELL240308C000940002024-03-04 3:23PM EST94.0029.7626.5029.50-0.78-2.55%6242123.05%
DELL240308C000950002024-03-04 3:54PM EST95.0026.3025.4027.30-3.30-11.15%561808141.41%
DELL240308C000960002024-03-04 3:39PM EST96.0026.7525.0027.90-1.27-4.53%2134145.02%
DELL240308C000970002024-03-04 12:30PM EST97.0027.8023.1026.10+0.62+2.28%472168.60%
DELL240308C000980002024-03-04 3:09PM EST98.0025.7122.7025.00-0.83-3.13%4087.89%
DELL240308C000990002024-03-04 1:57PM EST99.0025.1522.7023.70+0.15+0.60%1383116.50%
DELL240308C001000002024-03-04 3:59PM EST100.0021.7020.1023.50-2.40-9.96%81674468.75%
DELL240308C001010002024-03-04 1:58PM EST101.0023.2620.7021.20+0.76+3.38%1272989.26%
DELL240308C001020002024-03-04 2:00PM EST102.0022.1819.7020.50-0.25-1.11%24196.88%
DELL240308C001030002024-03-04 2:00PM EST103.0021.1318.7021.00+0.40+1.93%134126.56%
DELL240308C001040002024-03-04 1:56PM EST104.0020.4317.7018.20+1.68+8.96%20211677.54%
DELL240308C001050002024-03-04 3:29PM EST105.0018.1016.7017.60-0.84-4.44%122586.82%
DELL240308C001060002024-03-04 3:57PM EST106.0015.7015.7017.00-1.46-8.51%3925891.99%
DELL240308C001070002024-03-04 10:40AM EST107.0017.7714.7017.00+3.11+21.21%1271105.47%
DELL240308C001080002024-03-04 3:57PM EST108.0013.7313.7014.70-3.03-18.08%439876.17%
DELL240308C001090002024-03-01 2:06PM EST109.0014.0012.7013.100.00-695054.30%
DELL240308C001100002024-03-04 3:57PM EST110.0011.8011.8012.10-3.10-20.81%42569954.30%
DELL240308C001110002024-03-04 9:58AM EST111.0013.839.8011.20+1.82+15.15%44762.70%
DELL240308C001120002024-03-04 3:51PM EST112.0010.109.9010.40-0.50-4.72%52256.15%
DELL240308C001130002024-03-04 2:03PM EST113.0011.408.909.30-0.50-4.20%418257.18%
DELL240308C001140002024-03-01 11:50AM EST114.008.608.008.60+0.60+7.50%13652.44%
DELL240308C001150002024-03-04 3:35PM EST115.007.727.207.50-2.58-25.05%8274053.37%
DELL240308C001160002024-03-04 12:27PM EST116.009.206.206.70-0.40-4.17%225253.22%
DELL240308C001170002024-03-04 3:15PM EST117.007.125.605.90-0.88-11.00%2910452.15%
DELL240308C001180002024-03-04 3:41PM EST118.005.754.705.50-2.35-29.01%8812150.29%
DELL240308C001190002024-03-04 3:58PM EST119.004.404.204.50-2.90-39.73%159051.61%
DELL240308C001200002024-03-04 3:58PM EST120.003.803.603.90-3.00-44.12%5,5615,90551.81%
DELL240308C001210002024-03-04 3:59PM EST121.003.203.003.30-2.80-46.67%20721751.05%
DELL240308C001220002024-03-04 3:56PM EST122.002.752.603.40-2.67-49.26%32532054.64%
DELL240308C001230002024-03-04 3:55PM EST123.002.302.253.10-2.70-54.00%87678856.86%
DELL240308C001240002024-03-04 3:59PM EST124.002.001.852.00-2.54-55.95%1,09639650.56%
DELL240308C001250002024-03-04 3:59PM EST125.001.641.601.65-2.37-59.10%18,5686,74151.39%
DELL240308C001300002024-03-04 3:58PM EST130.000.690.650.70-2.61-79.09%9,2813655.57%
DELL240308C001350002024-03-04 3:59PM EST135.000.350.600.35-0.65-65.00%1,624168.21%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240308P000600002024-02-29 3:45PM EST60.000.030.000.050.00--0225.00%
DELL240308P000650002024-02-21 3:58PM EST65.000.270.000.050.00--0201.56%
DELL240308P000700002024-03-01 12:51PM EST70.000.040.000.050.00-120179.69%
DELL240308P000710002024-03-01 3:43PM EST71.000.010.000.050.00-113175.00%
DELL240308P000720002024-02-26 2:57PM EST72.000.130.000.050.00-230170.31%
DELL240308P000730002024-03-01 3:42PM EST73.000.030.000.050.00-161167.19%
DELL240308P000740002024-03-01 1:53PM EST74.000.020.000.050.00-1070162.50%
DELL240308P000750002024-03-01 12:51PM EST75.000.070.000.050.00-220158.59%
DELL240308P000760002024-02-29 3:55PM EST76.000.400.000.050.00-58157154.69%
DELL240308P000770002024-03-01 11:27AM EST77.000.030.000.05+0.01+50.00%143150.78%
DELL240308P000780002024-03-01 9:49AM EST78.000.050.000.050.00-70146.88%
DELL240308P000790002024-03-01 10:04AM EST79.000.030.000.050.00-792142.97%
DELL240308P000800002024-03-04 12:51PM EST80.000.020.000.050.00-70758139.06%
DELL240308P000810002024-03-01 1:16PM EST81.000.020.000.050.00-120135.94%
DELL240308P000820002024-03-01 3:08PM EST82.000.030.000.050.00-10131.25%
DELL240308P000830002024-03-04 9:41AM EST83.000.050.000.05+0.02+66.67%6143128.13%
DELL240308P000840002024-03-04 11:44AM EST84.000.030.000.05+0.02+200.00%1133124.22%
DELL240308P000850002024-03-04 3:27PM EST85.000.010.000.05-0.02-66.67%6183120.31%
DELL240308P000860002024-03-04 11:04AM EST86.000.010.000.050.00-10117.19%
DELL240308P000870002024-03-01 2:24PM EST87.000.030.000.050.00-54136114.06%
DELL240308P000880002024-03-01 2:48PM EST88.000.030.000.050.00-10194110.16%
DELL240308P000890002024-03-01 11:27AM EST89.000.030.000.050.00-400106.25%
DELL240308P000900002024-03-04 2:24PM EST90.000.030.000.050.00-100103.13%
DELL240308P000910002024-03-01 11:12AM EST91.000.040.000.050.00-5410399.61%
DELL240308P000920002024-03-04 2:45PM EST92.000.050.000.05+0.02+66.67%1096.09%
DELL240308P000930002024-03-01 12:17PM EST93.000.040.000.05+0.01+33.33%3092.97%
DELL240308P000940002024-03-01 12:45PM EST94.000.020.000.05-0.03-60.00%6717989.84%
DELL240308P000950002024-03-01 2:15PM EST95.000.040.000.050.00-617086.72%
DELL240308P000960002024-03-01 3:50PM EST96.000.250.000.10+0.20+400.00%2090.63%
DELL240308P000970002024-03-01 3:14PM EST97.000.030.000.050.00-14212079.69%
DELL240308P000980002024-03-01 3:36PM EST98.000.050.000.050.00-736076.56%
DELL240308P000990002024-03-04 9:30AM EST99.000.050.000.050.00-24473.44%
DELL240308P001000002024-03-04 3:54PM EST100.000.030.000.00-0.02-40.00%54050.00%
DELL240308P001010002024-03-04 9:30AM EST101.000.050.000.05-0.15-75.00%20067.19%
DELL240308P001020002024-03-04 12:24PM EST102.000.040.000.05-0.03-42.86%23064.06%
DELL240308P001030002024-03-01 3:57PM EST103.000.050.000.10-0.05-50.00%3066.80%
DELL240308P001040002024-03-04 12:56PM EST104.000.050.000.40-0.05-50.00%172080.08%
DELL240308P001050002024-03-04 3:59PM EST105.000.040.000.05-0.10-71.43%277054.69%
DELL240308P001060002024-03-04 10:25AM EST106.000.050.000.15-0.10-66.67%4912960.35%
DELL240308P001070002024-03-04 12:28PM EST107.000.050.000.10-0.15-75.00%12053.52%
DELL240308P001080002024-03-04 1:18PM EST108.000.080.050.10-0.11-57.89%26053.52%
DELL240308P001090002024-03-04 1:58PM EST109.000.100.050.10-0.17-62.96%6050.00%
DELL240308P001100002024-03-04 3:53PM EST110.000.090.050.10-0.24-72.73%504048.83%
DELL240308P001110002024-03-04 3:57PM EST111.000.100.000.15-0.25-71.43%743,12249.02%
DELL240308P001120002024-03-04 3:47PM EST112.000.180.150.20-0.27-60.00%6823548.24%
DELL240308P001130002024-03-04 3:59PM EST113.000.200.150.25-0.40-66.67%156046.58%
DELL240308P001140002024-03-04 3:57PM EST114.000.350.200.40-0.35-50.00%98125748.34%
DELL240308P001150002024-03-04 3:59PM EST115.000.520.400.55-0.33-38.82%88982748.49%
DELL240308P001160002024-03-04 3:56PM EST116.000.650.600.65-0.40-38.10%1,157046.29%
DELL240308P001170002024-03-04 3:42PM EST117.000.790.650.90-0.46-36.80%12120047.12%
DELL240308P001180002024-03-04 3:58PM EST118.001.160.901.20-0.35-23.18%80927947.80%
DELL240308P001190002024-03-04 3:58PM EST119.001.401.251.50-0.30-17.65%544047.36%
DELL240308P001200002024-03-04 3:59PM EST120.001.901.701.90-0.20-9.52%1,478047.80%
DELL240308P001210002024-03-04 3:52PM EST121.002.322.152.40-0.23-9.02%25715148.93%
DELL240308P001220002024-03-04 3:59PM EST122.002.802.702.85-0.20-6.67%6586,05148.12%
DELL240308P001230002024-03-04 3:56PM EST123.003.403.203.40+0.09+2.72%529-48.07%
DELL240308P001240002024-03-04 3:42PM EST124.004.003.904.10+0.20+5.26%48110249.76%
DELL240308P001250002024-03-04 3:56PM EST125.004.604.604.90+0.20+4.55%942-52.44%