Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.57-1.15 (-0.82%)
At close: 04:00PM EDT
139.70 +0.13 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL241115C000700002024-06-20 9:59AM EDT70.0089.0068.2072.500.00--170.12%
DELL241115C000800002024-06-25 10:40AM EDT80.0062.1059.0062.900.00-71066.06%
DELL241115C000900002024-06-18 9:58AM EDT90.0060.5049.7053.400.00--159.81%
DELL241115C000950002024-07-10 2:42PM EDT95.0053.9045.9047.500.00-2855.13%
DELL241115C001000002024-07-11 11:15AM EDT100.0046.0541.9043.900.00-21857.19%
DELL241115C001050002024-07-11 11:47AM EDT105.0039.4037.9039.100.00-1954.42%
DELL241115C001100002024-07-11 12:44PM EDT110.0036.3033.9036.500.00-2656.34%
DELL241115C001150002024-07-11 10:15AM EDT115.0033.6030.1032.000.00-12353.41%
DELL241115C001200002024-07-11 12:37PM EDT120.0029.4026.7029.100.00-24653.82%
DELL241115C001250002024-07-12 10:03AM EDT125.0026.2024.0025.80+0.55+2.14%4653.83%
DELL241115C001300002024-07-12 3:00PM EDT130.0022.6721.2022.40-1.18-4.95%320752.70%
DELL241115C001350002024-07-12 11:53AM EDT135.0020.6018.9019.90+0.36+1.78%54153.09%
DELL241115C001400002024-07-12 3:46PM EDT140.0017.3017.2017.50-1.50-7.98%301,00453.82%
DELL241115C001450002024-07-12 2:05PM EDT145.0015.6815.1015.40-0.25-1.57%4414253.69%
DELL241115C001500002024-07-12 3:41PM EDT150.0013.4313.2013.60-1.37-9.26%11144153.69%
DELL241115C001550002024-07-12 10:19AM EDT155.0012.0011.5011.90-3.20-21.05%114253.55%
DELL241115C001600002024-07-12 10:17AM EDT160.0010.0010.1010.40-1.25-11.11%510453.61%
DELL241115C001650002024-07-11 11:24AM EDT165.0010.008.709.100.00-111953.47%
DELL241115C001700002024-07-12 12:09PM EDT170.008.007.607.90-0.70-8.05%426453.47%
DELL241115C001750002024-07-12 12:24PM EDT175.006.906.606.90-0.50-6.76%56553.53%
DELL241115C001800002024-07-12 3:48PM EDT180.005.805.606.00-0.80-12.12%53853.31%
DELL241115C001850002024-07-12 2:55PM EDT185.005.405.005.30-1.80-25.00%4853.83%
DELL241115C001900002024-07-12 3:46PM EDT190.004.504.404.60-0.50-10.00%1853.99%
DELL241115C001950002024-06-24 10:53AM EDT195.004.803.804.100.00-10554.24%
DELL241115C002000002024-07-12 2:41PM EDT200.003.553.303.60-0.45-11.25%157254.38%
DELL241115C002100002024-06-26 3:32PM EDT210.002.922.602.800.00--655.04%
DELL241115C002200002024-07-08 2:27PM EDT220.003.301.552.600.00-16155.36%
DELL241115C002300002024-07-11 10:10AM EDT230.002.151.102.150.00-1655.87%
DELL241115C002400002024-07-09 10:25AM EDT240.002.100.801.800.00-11456.57%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL241115P000700002024-06-21 1:57PM EDT70.000.300.050.750.00-1162.01%
DELL241115P000750002024-07-11 11:11AM EDT75.000.400.000.000.00-102025.00%
DELL241115P000850002024-06-26 10:14AM EDT85.000.850.451.150.00--353.08%
DELL241115P000900002024-07-05 9:57AM EDT90.001.260.901.150.00-101350.61%
DELL241115P000950002024-07-12 10:32AM EDT95.001.551.451.60-0.20-11.43%21850.24%
DELL241115P001000002024-07-11 11:35AM EDT100.002.101.602.25-0.15-6.67%551150.31%
DELL241115P001050002024-07-11 11:43AM EDT105.003.002.953.100.00-11649.88%
DELL241115P001100002024-07-12 1:03PM EDT110.004.104.004.20+0.42+11.41%4014449.67%
DELL241115P001150002024-07-11 1:31PM EDT115.005.505.305.500.00-122449.32%
DELL241115P001200002024-07-12 3:39PM EDT120.006.906.907.10+0.38+5.83%1252949.19%
DELL241115P001250002024-07-12 10:32AM EDT125.008.758.709.00+0.15+1.74%1218449.20%
DELL241115P001300002024-07-12 3:50PM EDT130.0011.0010.6011.20+1.79+19.44%106249.32%
DELL241115P001350002024-07-12 3:40PM EDT135.0013.3013.1013.50-0.20-1.48%3326548.90%
DELL241115P001400002024-07-12 12:55PM EDT140.0015.9015.8016.20+0.30+1.92%610948.96%
DELL241115P001450002024-07-12 10:53AM EDT145.0018.1518.7019.00-0.65-3.46%210248.57%
DELL241115P001500002024-07-11 11:42AM EDT150.0022.0021.8022.100.00-64448.40%
DELL241115P001550002024-07-10 2:51PM EDT155.0021.8024.6026.900.00-82352.85%
DELL241115P001600002024-07-08 11:46AM EDT160.0026.7028.4030.500.00-82653.06%
DELL241115P001650002024-06-20 10:06AM EDT165.0026.5031.6032.600.00--5547.72%
DELL241115P001700002024-07-01 11:42AM EDT170.0035.5035.5037.600.00-1251.50%
DELL241115P001750002024-07-09 10:10AM EDT175.0035.1640.0040.700.00-1348.11%
DELL241115P001850002024-07-02 3:59PM EDT185.0046.0047.2050.400.00-1153.13%
DELL241115P001900002024-07-03 9:31AM EDT190.0047.1051.2054.300.00-1251.27%