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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250321C000700002024-07-12 9:33AM EDT70.0070.5071.5074.20-1.40-1.95%16370.34%
DELL250321C000750002024-06-18 1:48PM EDT75.0082.0566.3069.700.00--565.44%
DELL250321C000800002024-07-08 12:08PM EDT80.0068.0061.7064.400.00-101260.25%
DELL250321C000850002024-07-11 12:09PM EDT85.0060.5057.7060.500.00-27160.21%
DELL250321C000900002024-07-11 1:15PM EDT90.0055.6053.5056.500.00-43358.83%
DELL250321C001000002024-07-12 2:38PM EDT100.0048.5046.1047.90-0.54-1.10%515655.68%
DELL250321C001050002024-07-10 1:46PM EDT105.0049.0043.4045.100.00-16257.50%
DELL250321C001100002024-07-11 12:46PM EDT110.0042.2839.4042.500.00-141856.95%
DELL250321C001200002024-07-09 1:08PM EDT120.0040.8034.1035.900.00-36556.28%
DELL250321C001250002024-07-11 3:47PM EDT125.0033.7031.8032.400.00-12355.54%
DELL250321C001300002024-07-09 3:20PM EDT130.0034.6029.3029.900.00-1755.37%
DELL250321C001350002024-07-10 3:46PM EDT135.0032.3827.1027.500.00-11355.30%
DELL250321C001400002024-07-12 3:48PM EDT140.0025.0025.0025.40-0.94-3.62%44555.32%
DELL250321C001450002024-07-12 3:46PM EDT145.0023.1022.2023.40-1.22-5.02%618554.36%
DELL250321C001500002024-07-12 3:47PM EDT150.0021.2020.9021.50-0.63-2.89%313954.83%
DELL250321C001550002024-07-09 10:12AM EDT155.0025.0019.3019.900.00-71755.01%
DELL250321C001600002024-07-11 1:34PM EDT160.0018.6917.7018.200.00-27554.81%
DELL250321C001650002024-07-10 9:31AM EDT165.0020.4016.3017.300.00-23955.43%
DELL250321C001700002024-07-05 12:47PM EDT170.0015.5014.9016.000.00-63955.38%
DELL250321C001750002024-07-11 1:34PM EDT175.0014.4612.9014.100.00-1553.76%
DELL250321C001800002024-07-12 2:30PM EDT180.0013.0512.5012.90-0.58-4.26%67954.48%
DELL250321C001850002024-07-11 12:03PM EDT185.0012.1011.5011.900.00-11454.56%
DELL250321C001900002024-07-12 2:30PM EDT190.0011.0010.5010.90-1.00-8.33%610054.44%
DELL250321C001950002024-07-12 3:25PM EDT195.009.959.6010.10-0.35-3.40%2554.50%
DELL250321C002000002024-07-12 3:08PM EDT200.009.308.809.40-1.66-15.15%231954.63%
DELL250321C002100002024-07-03 9:43AM EDT210.009.657.507.800.00-13254.54%
DELL250321C002200002024-07-02 1:40PM EDT220.007.286.207.600.00--855.82%
DELL250321C002300002024-06-24 12:03PM EDT230.006.235.306.200.00--155.46%
DELL250321C002400002024-07-11 3:37PM EDT240.005.304.604.900.00-41055.02%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250321P000700002024-06-26 1:25PM EDT70.000.950.102.700.00-52656.25%
DELL250321P000800002024-07-12 1:02PM EDT80.001.901.752.05-0.28-12.84%11050.65%
DELL250321P000900002024-07-09 3:56PM EDT90.003.003.203.900.00-46850.56%
DELL250321P000950002024-07-11 11:22AM EDT95.004.004.204.500.00-12849.93%
DELL250321P001000002024-07-12 2:30PM EDT100.005.405.305.60+0.20+3.85%134049.29%
DELL250321P001050002024-07-10 3:06PM EDT105.006.006.707.100.00-2649.42%
DELL250321P001100002024-07-11 11:42AM EDT110.008.498.208.800.00-741649.52%
DELL250321P001150002024-07-09 10:45AM EDT115.0010.129.9010.40+1.02+11.21%195248.77%
DELL250321P001200002024-07-09 10:30AM EDT120.0011.1512.0012.300.00-27248.36%
DELL250321P001250002024-07-10 3:59PM EDT125.0012.9014.2014.500.00-24434248.24%
DELL250321P001300002024-07-12 1:02PM EDT130.0016.4016.5016.90+1.10+7.19%111248.12%
DELL250321P001350002024-07-11 11:10AM EDT135.0018.1019.1019.400.00-917847.81%
DELL250321P001400002024-07-12 3:36PM EDT140.0021.8021.8022.70-1.60-6.84%66648.87%
DELL250321P001450002024-07-12 2:30PM EDT145.0024.5524.7025.60+0.25+1.03%828948.65%
DELL250321P001500002024-07-10 3:27PM EDT150.0025.1027.3028.100.00-22627247.22%
DELL250321P001550002024-07-11 10:16AM EDT155.0029.8029.8031.300.00-16246.97%
DELL250321P001600002024-07-08 2:07PM EDT160.0031.5034.1035.600.00-11548.79%
DELL250321P001650002024-07-02 9:46AM EDT165.0036.7036.4040.000.00-8950.57%
DELL250321P001700002024-06-17 10:06AM EDT170.0040.8040.0043.300.00--649.68%
DELL250321P001750002024-07-11 11:41AM EDT175.0045.0044.0045.400.00-1345.69%