Singapore markets open in 6 hours 3 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.81+0.17 (+0.13%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C000700002024-06-12 9:38AM EDT70.0061.3360.4063.60-37.67-38.05%11332.42%
DELL240614C000850002024-06-04 2:28PM EDT85.0050.9845.4048.600.00-12239.84%
DELL240614C000990002024-06-05 1:31PM EDT99.0038.5032.4033.400.00-11146.88%
DELL240614C001000002024-06-11 12:40PM EDT100.0031.6031.4032.10-0.60-1.86%414173.44%
DELL240614C001050002024-06-04 11:25AM EDT105.0030.7525.8027.200.00-11156.64%
DELL240614C001070002024-06-05 3:41PM EDT107.0030.8724.8026.200.00-12166.70%
DELL240614C001090002024-06-12 9:43AM EDT109.0022.3022.1024.50-1.70-7.08%12142.58%
DELL240614C001100002024-06-11 10:40AM EDT110.0024.1021.6022.000.00-819112.31%
DELL240614C001110002024-06-10 9:42AM EDT111.0021.5020.2021.000.00-22107.62%
DELL240614C001140002024-06-06 3:54PM EDT114.0020.0917.5018.200.00--671.88%
DELL240614C001150002024-06-11 11:43AM EDT115.0016.8016.6018.000.00-311110.16%
DELL240614C001170002024-06-12 9:44AM EDT117.0014.8014.6015.30+0.80+5.71%15575.00%
DELL240614C001180002024-05-31 3:18PM EDT118.0022.7013.4014.200.00-22188.67%
DELL240614C001190002024-06-10 9:36AM EDT119.0010.6012.4014.20-1.00-8.62%1688.67%
DELL240614C001200002024-06-12 9:30AM EDT120.0012.5011.8012.20-0.35-2.72%44565.82%
DELL240614C001210002024-06-07 10:57AM EDT121.0011.6010.3011.800.00-3664.55%
DELL240614C001220002024-06-12 10:20AM EDT122.0010.009.7010.30-1.86-15.68%111156.45%
DELL240614C001230002024-06-11 10:34AM EDT123.0010.868.809.200.00-46351.76%
DELL240614C001240002024-06-11 3:39PM EDT124.007.707.008.200.00-27757.08%
DELL240614C001250002024-06-12 1:01PM EDT125.007.306.907.30-1.00-12.05%14033455.57%
DELL240614C001260002024-06-11 1:51PM EDT126.007.505.406.300.00-711549.81%
DELL240614C001270002024-06-12 9:31AM EDT127.005.305.005.40-0.50-8.62%810847.17%
DELL240614C001280002024-06-12 2:11PM EDT128.004.664.304.70-0.07-1.48%16422049.17%
DELL240614C001290002024-06-12 2:31PM EDT129.003.803.403.70-0.14-3.55%7839142.04%
DELL240614C001300002024-06-12 2:11PM EDT130.003.132.803.00-0.07-2.19%1,1741,93741.41%
DELL240614C001310002024-06-12 2:13PM EDT131.002.292.252.40-0.26-10.20%1,47351341.36%
DELL240614C001320002024-06-12 2:37PM EDT132.001.761.751.90-0.14-7.37%1,9251,77641.75%
DELL240614C001330002024-06-12 2:32PM EDT133.001.351.301.45-0.13-8.78%2,0061,33641.50%
DELL240614C001340002024-06-12 2:36PM EDT134.000.900.901.05-0.25-21.74%3,7651,22640.58%
DELL240614C001350002024-06-12 2:37PM EDT135.000.730.750.85-0.12-14.12%2,4154,94642.77%
DELL240614C001360002024-06-12 2:39PM EDT136.000.550.500.60-0.10-15.38%7071,03142.29%
DELL240614C001370002024-06-12 2:36PM EDT137.000.360.400.45-0.13-26.53%7841,22443.16%
DELL240614C001380002024-06-12 2:35PM EDT138.000.250.250.35-0.12-32.43%3741,50444.63%
DELL240614C001390002024-06-12 2:23PM EDT139.000.230.150.25-0.04-14.81%2581,70744.92%
DELL240614C001400002024-06-12 2:35PM EDT140.000.150.150.20-0.08-34.78%1,7165,45446.68%
DELL240614C001410002024-06-12 2:06PM EDT141.000.150.100.20-0.02-11.76%21752150.78%
DELL240614C001420002024-06-12 2:12PM EDT142.000.100.050.15-0.05-33.33%541,68451.47%
DELL240614C001430002024-06-12 2:28PM EDT143.000.100.050.15-0.02-16.67%3849850.98%
DELL240614C001440002024-06-12 12:48PM EDT144.000.090.050.15+0.01+12.50%11953554.49%
DELL240614C001450002024-06-12 2:16PM EDT145.000.090.050.10+0.02+28.57%1671,84755.08%
DELL240614C001460002024-06-12 1:52PM EDT146.000.050.050.10-0.03-37.50%17073358.40%
DELL240614C001470002024-06-12 11:11AM EDT147.000.050.000.20-0.08-61.54%2443064.65%
DELL240614C001480002024-06-12 11:51AM EDT148.000.110.000.15+0.03+37.50%241464.84%
DELL240614C001490002024-06-11 11:53AM EDT149.000.050.000.10-0.05-50.00%328163.67%
DELL240614C001500002024-06-12 2:24PM EDT150.000.050.000.05-0.03-37.50%412,28860.94%
DELL240614C001525002024-06-12 10:16AM EDT152.500.050.000.050.00-1066667.58%
DELL240614C001550002024-06-12 1:26PM EDT155.000.030.000.10-0.02-40.00%4969080.86%
DELL240614C001575002024-06-12 2:04PM EDT157.500.010.000.05-0.04-80.00%1145080.47%
DELL240614C001600002024-06-11 2:06PM EDT160.000.030.000.050.00-31,44086.72%
DELL240614C001625002024-06-12 2:30PM EDT162.500.030.000.05-0.02-40.00%117192.19%
DELL240614C001650002024-06-12 9:30AM EDT165.000.040.000.05+0.01+33.33%428398.44%
DELL240614C001675002024-06-12 11:51AM EDT167.500.030.000.05+0.01+50.00%1248103.91%
DELL240614C001700002024-06-12 10:09AM EDT170.000.030.000.05+0.01+50.00%1708109.38%
DELL240614C001725002024-06-10 11:16AM EDT172.500.030.000.050.00-2197115.63%
DELL240614C001750002024-06-12 11:50AM EDT175.000.030.000.050.00-10378120.31%
DELL240614C001775002024-06-06 3:04PM EDT177.500.050.000.050.00-566125.78%
DELL240614C001800002024-06-10 3:19PM EDT180.000.030.000.050.00-51,011131.25%
DELL240614C001825002024-06-10 10:20AM EDT182.500.050.000.050.00-163135.94%
DELL240614C001850002024-06-07 9:42AM EDT185.000.050.000.050.00-5725140.63%
DELL240614C001875002024-06-04 9:30AM EDT187.500.150.000.050.00-1154146.09%
DELL240614C001900002024-06-10 2:04PM EDT190.000.010.000.050.00-1109150.78%
DELL240614C001925002024-06-06 11:50AM EDT192.500.020.000.050.00-164155.47%
DELL240614C001950002024-06-11 9:44AM EDT195.000.030.000.050.00-1389160.16%
DELL240614C001975002024-06-05 9:52AM EDT197.500.060.000.050.00-3755164.84%
DELL240614C002000002024-06-12 10:08AM EDT200.000.030.000.05+0.02+200.00%11,175168.75%
DELL240614C002050002024-06-10 2:51PM EDT205.000.010.000.050.00-6624178.13%
DELL240614C002100002024-06-10 10:49AM EDT210.000.020.000.050.00-2230185.94%
DELL240614C002150002024-06-04 3:38PM EDT215.000.050.000.050.00-284195.31%
DELL240614C002200002024-06-11 3:29PM EDT220.000.020.000.050.00-4422203.13%
DELL240614C002250002024-06-11 3:30PM EDT225.000.010.000.050.00-42,401210.94%
DELL240614C002300002024-05-31 3:04PM EDT230.000.150.000.050.00-173177218.75%
DELL240614C002350002024-05-31 1:55PM EDT235.000.050.000.050.00-112117225.00%
DELL240614C002400002024-05-31 9:50AM EDT240.000.080.000.050.00-1455232.81%
DELL240614C002450002024-05-30 3:45PM EDT245.000.900.000.050.00-3329240.63%
DELL240614C002500002024-06-03 12:09PM EDT250.000.020.000.050.00-446434246.88%
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 EDT75.000.170.000.200.00-11275.00%
DELL240614P000800002024-05-17 9:30AM EDT80.000.100.000.050.00-11209.38%
DELL240614P000850002024-06-10 11:49AM EDT85.000.030.000.050.00-329185.94%
DELL240614P000900002024-06-10 11:49AM EDT90.000.020.000.050.00-1290162.50%
DELL240614P000950002024-05-31 12:46PM EDT95.000.050.000.050.00-915142.19%
DELL240614P001000002024-06-07 3:59PM EDT100.000.040.000.050.00-6750121.88%
DELL240614P001050002024-06-07 12:21PM EDT105.000.010.000.100.00-264111.33%
DELL240614P001060002024-06-03 9:51AM EDT106.000.200.000.900.00-112156.45%
DELL240614P001070002024-06-07 3:41PM EDT107.000.030.000.050.00-134694.53%
DELL240614P001080002024-06-07 2:12PM EDT108.000.080.000.100.00-218099.22%
DELL240614P001090002024-06-11 9:30AM EDT109.000.020.000.10+0.01+100.00%18795.31%
DELL240614P001100002024-06-12 11:49AM EDT110.000.020.000.05-0.03-60.00%232883.59%
DELL240614P001110002024-06-07 2:14PM EDT111.000.030.000.15-0.02-40.00%14792.58%
DELL240614P001120002024-06-11 11:15AM EDT112.000.030.000.150.00-352288.28%
DELL240614P001130002024-06-10 2:57PM EDT113.000.010.000.300.00-35694.53%
DELL240614P001140002024-06-12 10:04AM EDT114.000.030.000.55-0.02-40.00%277101.37%
DELL240614P001150002024-06-12 1:32PM EDT115.000.040.000.05+0.01+33.33%816364.84%
DELL240614P001160002024-06-11 3:30PM EDT116.000.050.000.050.00-447160.94%
DELL240614P001170002024-06-12 2:19PM EDT117.000.050.050.10+0.01+25.00%12858167.58%
DELL240614P001180002024-06-11 10:57AM EDT118.000.050.050.10+0.03+150.00%438963.67%
DELL240614P001190002024-06-11 11:44AM EDT119.000.050.050.100.00-5968959.38%
DELL240614P001200002024-06-12 2:35PM EDT120.000.100.050.10+0.05+100.00%4,0985,70555.27%
DELL240614P001210002024-06-12 10:33AM EDT121.000.050.050.15-0.02-28.57%574153.91%
DELL240614P001220002024-06-12 11:11AM EDT122.000.050.050.20-0.04-44.44%4183651.95%
DELL240614P001230002024-06-12 2:07PM EDT123.000.140.100.15+0.04+66.67%491,22849.41%
DELL240614P001240002024-06-12 1:32PM EDT124.000.150.100.200.00-541,13447.85%
DELL240614P001250002024-06-12 2:23PM EDT125.000.200.150.25-0.04-16.67%2492,42545.61%
DELL240614P001260002024-06-12 2:30PM EDT126.000.250.250.35-0.05-16.67%10089144.73%
DELL240614P001270002024-06-12 2:40PM EDT127.000.400.350.45-0.12-23.08%1,0812,54842.73%
DELL240614P001280002024-06-12 2:37PM EDT128.000.570.550.65-0.13-18.57%9421,76242.68%
DELL240614P001290002024-06-12 2:37PM EDT129.000.820.700.80-0.18-18.00%7712,05039.89%
DELL240614P001300002024-06-12 2:38PM EDT130.001.021.001.10-0.28-21.54%1,1262,87439.45%
DELL240614P001310002024-06-12 2:40PM EDT131.001.461.401.55-0.27-15.61%1,18673740.63%
DELL240614P001320002024-06-12 2:25PM EDT132.001.951.802.00-0.30-13.33%2922,79239.94%
DELL240614P001330002024-06-12 2:05PM EDT133.002.402.452.65-0.46-16.08%2411,28841.80%
DELL240614P001340002024-06-12 2:03PM EDT134.002.833.103.30-0.47-14.24%551,81642.07%
DELL240614P001350002024-06-12 1:32PM EDT135.003.803.604.00-0.34-8.21%431,44441.85%
DELL240614P001360002024-06-12 1:00PM EDT136.004.514.605.30+0.91+25.28%2533455.91%
DELL240614P001370002024-06-12 11:27AM EDT137.005.585.406.10+0.23+4.30%426256.93%
DELL240614P001380002024-06-12 12:43PM EDT138.006.306.406.70+1.10+21.15%10451350.54%
DELL240614P001390002024-06-12 1:01PM EDT139.006.777.307.80-0.85-11.15%1425850.00%
DELL240614P001400002024-06-12 2:01PM EDT140.008.158.208.60+0.25+3.16%976356.69%
DELL240614P001410002024-06-12 10:20AM EDT141.008.739.2010.50-0.17-1.91%114670.85%
DELL240614P001420002024-06-10 2:38PM EDT142.009.909.9010.500.00-612661.13%
DELL240614P001430002024-06-11 2:06PM EDT143.0010.3910.7011.40+0.33+3.28%27359.57%
DELL240614P001440002024-06-12 10:35AM EDT144.0011.6011.8012.70+0.16+1.40%14050.39%
DELL240614P001450002024-06-12 1:52PM EDT145.0012.8613.0013.40-0.63-4.67%3230467.38%
DELL240614P001460002024-06-12 1:01PM EDT146.0013.5813.5014.50+0.64+4.95%274977.34%
DELL240614P001470002024-06-12 9:54AM EDT147.0017.0015.0015.90+4.08+31.58%102278.13%
DELL240614P001480002024-06-12 9:30AM EDT148.0016.6316.1017.10+1.83+12.36%62490.72%
DELL240614P001490002024-06-12 10:19AM EDT149.0016.4316.3017.80+1.03+6.69%236104.59%
DELL240614P001500002024-06-12 1:22PM EDT150.0018.0518.0018.50+0.70+4.03%17728169.14%
DELL240614P001525002024-06-11 3:27PM EDT152.5020.9019.6022.20+0.70+3.47%12493.95%
DELL240614P001550002024-06-12 2:35PM EDT155.0023.4022.9023.30-0.17-0.72%12291.60%
DELL240614P001575002024-06-11 10:36AM EDT157.5023.5625.4026.200.00-61098.83%
DELL240614P001600002024-06-11 12:02PM EDT160.0028.5727.6028.600.00-152133.98%
DELL240614P001625002024-06-10 2:01PM EDT162.5029.6429.3031.000.00-31134.57%
DELL240614P001650002024-06-10 1:18PM EDT165.0032.1032.7034.500.00-25150.20%
DELL240614P001675002024-06-10 2:16PM EDT167.5035.0534.3036.600.00-13187.99%
DELL240614P001700002024-06-06 2:38PM EDT170.0035.9036.6039.700.00-3342223.63%
DELL240614P001725002024-06-06 10:04AM EDT172.5039.1439.1042.100.00-50228.22%
DELL240614P001750002024-06-06 2:26PM EDT175.0041.6241.6044.600.00-550236.72%
DELL240614P001775002024-05-31 9:45AM EDT177.5039.3744.1046.800.00-120230.86%
DELL240614P001800002024-05-31 1:02PM EDT180.0045.4446.4049.700.00-310257.52%
DELL240614P001825002024-05-31 9:51AM EDT182.5045.2349.1051.800.00-10246.29%
DELL240614P001850002024-05-31 9:51AM EDT185.0047.6951.6054.300.00-10253.81%
DELL240614P001875002024-05-31 9:30AM EDT187.5045.2054.1057.200.00-10280.96%
DELL240614P001900002024-05-30 12:41PM EDT190.0025.2856.6059.300.00-100268.36%
DELL240614P001950002024-06-03 9:31AM EDT195.0056.7061.4064.300.00-10282.23%
DELL240614P002050002024-05-30 9:30AM EDT205.0032.6071.6074.300.00-20308.50%
DELL240614P002100002024-06-07 11:36AM EDT210.0079.3076.6079.700.00-20343.16%
DELL240614P002150002024-06-03 10:19AM EDT215.0082.8881.6084.300.00-10332.91%
DELL240614P002300002024-06-04 12:17PM EDT230.0094.6096.5099.300.00-10366.70%
DELL240614P002400002024-06-06 3:49PM EDT240.00106.27106.60109.300.00-10387.50%
DELL240614P002450002024-06-06 3:49PM EDT245.00111.30111.40114.300.00--0397.46%