Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.79+0.45 (+0.36%)
At close: 04:00PM EDT
125.44 -0.35 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117C000175002024-06-17 2:05PM EDT17.50126.11105.60109.500.00-13175.88%
DELL250117C000200002024-06-20 3:32PM EDT20.00129.01103.70107.800.00-126184.42%
DELL250117C000225002023-11-28 4:53PM EDT22.5051.2053.7055.500.00-120.00%
DELL250117C000250002024-01-31 12:03PM EDT25.0057.80103.30107.800.00-13208.23%
DELL250117C000275002023-09-01 9:50AM EDT27.5041.0040.8044.500.00-480.00%
DELL250117C000300002024-07-17 10:18AM EDT30.0096.8593.6097.700.00-163141.50%
DELL250117C000325002024-04-08 3:14PM EDT32.5095.2597.80101.600.00-524193.57%
DELL250117C000350002024-05-23 9:30AM EDT35.00123.00108.80113.000.00-156329.54%
DELL250117C000375002024-04-19 3:13PM EDT37.5078.37110.70113.900.00-632354.59%
DELL250117C000400002024-05-21 3:10PM EDT40.00108.68108.00111.200.00-4107329.54%
DELL250117C000425002024-06-06 11:46AM EDT42.5092.2295.9099.500.00-1312225.44%
DELL250117C000450002024-07-16 9:49AM EDT45.0091.8079.1083.400.00-1018877.25%
DELL250117C000475002024-05-24 10:04AM EDT47.50113.6196.80101.000.00-2108251.78%
DELL250117C000500002024-07-15 3:54PM EDT50.0088.0074.3078.400.00-141472.41%
DELL250117C000525002024-02-29 11:19AM EDT52.5044.1060.8063.600.00-21300.00%
DELL250117C000550002024-07-05 9:35AM EDT55.0086.9269.5073.800.00-127171.29%
DELL250117C000575002024-06-17 12:28PM EDT57.5085.6068.5069.700.00-56367.04%
DELL250117C000600002024-07-16 11:00AM EDT60.0074.5064.9069.100.00-125569.60%
DELL250117C000625002024-05-01 11:06AM EDT62.5060.0577.1081.900.00-111166.69%
DELL250117C000650002024-07-18 3:09PM EDT65.0060.4060.2064.200.00-127765.41%
DELL250117C000675002024-07-11 1:38PM EDT67.5074.7057.9062.000.00-113264.82%
DELL250117C000700002024-07-17 1:13PM EDT70.0057.0055.6059.700.00-265963.53%
DELL250117C000725002024-07-08 2:58PM EDT72.5076.2053.5057.300.00-3518662.52%
DELL250117C000750002024-06-25 1:05PM EDT75.0067.1952.0054.400.00-163761.76%
DELL250117C000775002024-07-11 9:30AM EDT77.5071.0050.6052.900.00-17265.76%
DELL250117C000800002024-07-18 2:20PM EDT80.0046.4048.0049.300.00-265658.69%
DELL250117C000825002024-07-11 12:39PM EDT82.5061.2345.4047.600.00-1573257.80%
DELL250117C000850002024-07-18 9:46AM EDT85.0042.9042.9045.500.00-438855.91%
DELL250117C000875002024-07-08 10:06AM EDT87.5060.3541.9044.200.00-63459.96%
DELL250117C000900002024-07-18 1:18PM EDT90.0038.1839.9041.900.00-247058.43%
DELL250117C000925002024-07-17 2:18PM EDT92.5038.2438.4040.200.00-42459.27%
DELL250117C000950002024-07-19 1:27PM EDT95.0035.6936.5037.10+0.69+1.97%126856.01%
DELL250117C000975002024-07-05 2:25PM EDT97.5048.0034.3036.800.00-15357.84%
DELL250117C001000002024-07-19 3:12PM EDT100.0033.6033.0033.50+3.30+10.89%241,48755.29%
DELL250117C001050002024-07-12 9:41AM EDT105.0041.2029.7030.100.00-145354.57%
DELL250117C001100002024-07-19 12:53PM EDT110.0026.8426.7027.00+1.64+6.51%543554.16%
DELL250117C001150002024-07-18 2:22PM EDT115.0022.5023.9024.200.00-652353.85%
DELL250117C001200002024-07-19 2:28PM EDT120.0020.9021.3021.60+0.74+3.67%783453.50%
DELL250117C001250002024-07-19 3:41PM EDT125.0019.0018.9019.30+0.08+0.42%81,18053.25%
DELL250117C001300002024-07-19 3:57PM EDT130.0016.7816.8017.10-0.02-0.12%161,54952.99%
DELL250117C001350002024-07-19 3:56PM EDT135.0014.9014.9015.60+0.75+5.30%181,42053.44%
DELL250117C001400002024-07-19 11:27AM EDT140.0013.0013.1013.40+0.56+4.50%732,31852.53%
DELL250117C001450002024-07-19 2:50PM EDT145.0011.4411.6011.90-0.06-0.52%71,15952.55%
DELL250117C001500002024-07-19 3:28PM EDT150.0010.5010.3010.50+0.15+1.45%362,73352.54%
DELL250117C001550002024-07-19 3:30PM EDT155.009.209.009.200.00-71,49852.25%
DELL250117C001600002024-07-19 1:07PM EDT160.007.907.908.20+0.36+4.77%313,58552.31%
DELL250117C001650002024-07-19 10:58AM EDT165.007.407.007.20+0.86+13.15%3481952.31%
DELL250117C001700002024-07-19 10:28AM EDT170.006.006.106.40+0.13+2.21%471,13052.29%
DELL250117C001750002024-07-19 2:46PM EDT175.005.255.305.60+0.35+7.14%141,55552.09%
DELL250117C001800002024-07-19 12:22PM EDT180.004.904.705.00+0.40+8.89%54,69652.31%
DELL250117C001850002024-07-19 3:27PM EDT185.004.404.104.40+0.40+10.00%1862352.25%
DELL250117C001900002024-07-19 3:05PM EDT190.003.703.603.90+0.30+8.82%341,01152.31%
DELL250117C001950002024-07-19 12:35PM EDT195.003.303.203.40+0.20+6.45%441,10352.32%
DELL250117C002000002024-07-19 3:45PM EDT200.002.902.853.10-0.10-3.33%942,52152.70%
DELL250117C002100002024-07-19 3:36PM EDT210.002.282.252.40+0.21+10.14%10033352.82%
DELL250117C002200002024-07-19 10:04AM EDT220.001.951.752.40+0.05+2.63%113,27154.58%
DELL250117C002300002024-07-18 9:49AM EDT230.001.451.351.550.00-131853.25%
DELL250117C002400002024-07-18 3:06PM EDT240.001.171.101.30+0.11+10.38%23,07753.88%
DELL250117C002500002024-07-19 12:52PM EDT250.000.910.901.05+0.01+1.11%91,55454.27%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117P000175002024-05-31 9:31AM EDT17.500.050.000.150.00-89146112.89%
DELL250117P000200002024-06-21 9:38AM EDT20.000.050.000.050.00-401,54993.75%
DELL250117P000225002024-06-20 10:47AM EDT22.500.050.000.750.00-3075122.56%
DELL250117P000250002024-06-20 10:51AM EDT25.000.060.000.100.00-123488.28%
DELL250117P000275002024-06-24 2:44PM EDT27.500.050.000.100.00-123283.20%
DELL250117P000300002024-06-26 3:59PM EDT30.000.100.000.100.00-208178.52%
DELL250117P000325002024-06-21 9:31AM EDT32.500.100.000.100.00-110274.22%
DELL250117P000350002024-05-14 11:16AM EDT35.000.250.050.450.00-2219586.13%
DELL250117P000375002024-05-14 11:16AM EDT37.500.010.050.500.00-208682.91%
DELL250117P000400002024-06-26 9:32AM EDT40.000.100.000.500.00-669277.64%
DELL250117P000425002024-04-19 12:00PM EDT42.500.090.000.500.00-4015873.73%
DELL250117P000450002024-06-11 11:35AM EDT45.000.130.100.600.00-137473.83%
DELL250117P000475002024-07-09 11:25AM EDT47.500.180.150.600.00-5045071.05%
DELL250117P000500002024-06-28 3:50PM EDT50.000.200.100.350.00-154162.40%
DELL250117P000525002024-07-01 9:30AM EDT52.500.220.100.750.00-145565.67%
DELL250117P000550002024-06-11 11:34AM EDT55.000.200.200.750.00-161563.72%
DELL250117P000575002024-07-16 3:39PM EDT57.500.250.150.750.00-38060.06%
DELL250117P000600002024-07-18 12:31PM EDT60.000.500.200.750.00-194557.67%
DELL250117P000625002024-07-09 9:59AM EDT62.500.300.200.850.00-114855.86%
DELL250117P000650002024-07-17 12:32PM EDT65.000.650.300.950.00-166354.86%
DELL250117P000675002024-06-26 1:40PM EDT67.500.500.351.100.00-141153.69%
DELL250117P000700002024-07-17 10:26AM EDT70.000.900.451.000.00-22,33850.98%
DELL250117P000725002024-05-08 1:16PM EDT72.501.000.551.300.00-213950.95%
DELL250117P000750002024-07-18 12:49PM EDT75.001.281.101.250.00-2095751.05%
DELL250117P000775002024-07-17 10:27AM EDT77.501.601.351.500.00-310950.75%
DELL250117P000800002024-07-18 3:55PM EDT80.001.601.601.70-0.16-9.09%692,10450.34%
DELL250117P000825002024-07-17 12:14PM EDT82.502.101.902.050.00-646650.23%
DELL250117P000850002024-07-17 12:33PM EDT85.002.452.252.450.00-31,53150.13%
DELL250117P000875002024-07-16 11:42AM EDT87.502.082.653.400.00-99850.76%
DELL250117P000900002024-07-18 3:55PM EDT90.003.283.103.300.00-547449.38%
DELL250117P000925002024-07-12 12:38PM EDT92.502.513.603.800.00-223149.04%
DELL250117P000950002024-07-19 1:00PM EDT95.004.304.204.40-0.10-2.27%41,50448.93%
DELL250117P000975002024-07-19 12:01PM EDT97.504.754.805.00-0.85-15.18%195148.57%
DELL250117P001000002024-07-18 2:26PM EDT100.006.045.505.800.00-483,57148.80%
DELL250117P001050002024-07-19 1:30PM EDT105.007.407.107.30-0.30-3.90%10474648.15%
DELL250117P001100002024-07-19 1:47PM EDT110.009.208.909.200.00-1212,18748.07%
DELL250117P001150002024-07-19 10:48AM EDT115.0011.0011.0011.20-1.40-11.29%752,21647.50%
DELL250117P001200002024-07-19 3:44PM EDT120.0013.5013.3013.60-1.03-7.09%201,98947.41%
DELL250117P001250002024-07-19 10:48AM EDT125.0015.9015.9016.30-0.82-4.90%43,07347.49%
DELL250117P001300002024-07-19 2:33PM EDT130.0019.2018.7020.40-1.37-6.66%383,13650.85%
DELL250117P001350002024-07-19 2:29PM EDT135.0022.0021.7022.70-1.60-6.78%41,72648.49%
DELL250117P001400002024-07-19 3:37PM EDT140.0025.2024.9025.40-1.10-4.18%2978746.69%
DELL250117P001450002024-07-19 1:13PM EDT145.0028.7028.3030.70-1.40-4.65%639751.82%
DELL250117P001500002024-07-19 11:28AM EDT150.0031.7031.9033.50-2.02-5.99%675849.27%
DELL250117P001550002024-07-19 10:48AM EDT155.0035.7035.6038.10-0.30-0.83%166351.64%
DELL250117P001600002024-07-19 11:03AM EDT160.0038.9039.6042.00-0.25-0.64%188451.51%
DELL250117P001650002024-07-18 11:21AM EDT165.0046.5242.6046.000.00-216051.31%
DELL250117P001700002024-07-17 10:04AM EDT170.0047.1646.4048.400.00-535444.84%
DELL250117P001750002024-07-05 3:21PM EDT175.0043.6050.7054.000.00-321449.68%
DELL250117P001800002024-07-11 11:09AM EDT180.0044.7554.9059.000.00-1015052.12%
DELL250117P001850002024-05-31 9:59AM EDT185.0051.7550.2054.400.00-1740.00%
DELL250117P001900002024-06-13 11:55AM EDT190.0058.0054.6057.100.00-2210.00%
DELL250117P001950002024-07-09 9:41AM EDT195.0053.6168.5072.600.00-1452.78%
DELL250117P002000002024-07-09 12:55PM EDT200.0059.3073.4077.500.00-18154.27%
DELL250117P002100002024-07-02 3:05PM EDT210.0069.9083.1087.000.00-14055.42%
DELL250117P002200002024-07-18 3:34PM EDT220.0096.4092.7096.800.00-53857.68%
DELL250117P002400002024-05-31 12:35PM EDT240.00107.79100.30104.700.00-700.00%
DELL250117P002500002024-06-17 2:41PM EDT250.00105.93123.00127.000.00-10552.42%