Singapore markets close in 5 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.62-1.46 (-1.21%)
At close: 04:01PM EDT
120.13 +0.51 (+0.43%)
Pre-market: 04:50AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419C000300002024-02-29 10:30AM EDT30.0060.0082.3085.800.00-110.00%
DELL240419C000400002024-02-20 10:39AM EDT40.0041.3073.3074.400.00-110.00%
DELL240419C000475002024-03-18 9:30AM EDT47.5059.3070.5073.100.00-101,483779.69%
DELL240419C000500002024-04-12 9:30AM EDT50.0071.940.000.000.00-100.00%
DELL240419C000525002023-10-19 1:22PM EDT52.5017.8220.9024.500.00-560.00%
DELL240419C000550002024-03-20 12:00PM EDT55.0053.230.000.000.00-100.00%
DELL240419C000575002023-10-09 12:55PM EDT57.5012.8017.1017.600.00-780.00%
DELL240419C000600002024-04-17 12:03PM EDT60.0059.570.000.000.00-300.00%
DELL240419C000625002024-03-19 10:22AM EDT62.5044.800.000.000.00-200.00%
DELL240419C000650002024-04-17 10:37AM EDT65.0055.400.000.000.00-100.00%
DELL240419C000675002024-04-12 2:12PM EDT67.5051.100.000.000.00-100.00%
DELL240419C000700002024-04-17 12:38PM EDT70.0048.870.000.000.00-2200.00%
DELL240419C000725002024-04-17 11:05AM EDT72.5047.680.000.000.00-100.00%
DELL240419C000750002024-04-17 1:40PM EDT75.0045.000.000.000.00-2500.00%
DELL240419C000775002024-04-17 1:16PM EDT77.5041.900.000.000.00-400.00%
DELL240419C000800002024-04-17 2:21PM EDT80.0040.000.000.000.00-1200.00%
DELL240419C000825002024-04-17 2:06PM EDT82.5037.700.000.000.00-2600.00%
DELL240419C000850002024-04-17 2:06PM EDT85.0035.200.000.000.00-4900.00%
DELL240419C000875002024-04-17 1:25PM EDT87.5031.800.000.000.00-200.00%
DELL240419C000900002024-04-17 1:16PM EDT90.0029.500.000.000.00-1300.00%
DELL240419C000925002024-04-17 1:28PM EDT92.5027.000.000.000.00-600.00%
DELL240419C000950002024-04-17 12:29PM EDT95.0024.200.000.000.00-4300.00%
DELL240419C000960002024-04-17 9:30AM EDT96.0026.760.000.000.00-100.00%
DELL240419C000970002024-04-17 9:46AM EDT97.0024.750.000.000.00-100.00%
DELL240419C000975002024-04-15 2:56PM EDT97.5020.790.000.000.00-200.00%
DELL240419C000980002024-04-12 10:00AM EDT98.0022.600.000.000.00-100.00%
DELL240419C000990002024-04-15 9:42AM EDT99.0021.500.000.000.00-100.00%
DELL240419C001000002024-04-17 12:35PM EDT100.0018.900.000.000.00-100.00%
DELL240419C001010002024-04-12 12:52PM EDT101.0017.530.000.000.00-100.00%
DELL240419C001020002024-04-11 9:30AM EDT102.0021.650.000.000.00-1000.00%
DELL240419C001030002024-04-12 10:41AM EDT103.0016.600.000.000.00-100.00%
DELL240419C001040002024-04-17 11:07AM EDT104.0016.100.000.000.00-1000.00%
DELL240419C001050002024-04-17 2:14PM EDT105.0015.100.000.000.00-1800.00%
DELL240419C001060002024-04-17 1:42PM EDT106.0013.700.000.000.00-800.00%
DELL240419C001070002024-04-12 2:16PM EDT107.0011.430.000.000.00-100.00%
DELL240419C001080002024-04-17 1:54PM EDT108.0012.300.000.000.00-100.00%
DELL240419C001090002024-04-16 1:40PM EDT109.0010.700.000.000.00-300.00%
DELL240419C001100002024-04-17 3:36PM EDT110.009.990.000.000.00-2000.00%
DELL240419C001110002024-04-17 10:03AM EDT111.009.600.000.000.00-100.00%
DELL240419C001120002024-04-17 12:56PM EDT112.007.000.000.000.00-500.00%
DELL240419C001130002024-04-16 3:21PM EDT113.008.390.000.000.00-1000.00%
DELL240419C001140002024-04-15 3:31PM EDT114.004.900.000.000.00-1700.00%
DELL240419C001150002024-04-17 3:14PM EDT115.005.230.000.000.00-2100.00%
DELL240419C001160002024-04-17 2:47PM EDT116.005.550.000.000.00-300.00%
DELL240419C001170002024-04-17 1:24PM EDT117.003.200.000.000.00-1500.00%
DELL240419C001180002024-04-17 3:38PM EDT118.003.120.000.000.00-4000.00%
DELL240419C001190002024-04-17 3:55PM EDT119.002.500.000.000.00-19100.00%
DELL240419C001200002024-04-17 3:59PM EDT120.002.000.000.000.00-97401.56%
DELL240419C001210002024-04-17 3:47PM EDT121.001.790.000.000.00-34003.13%
DELL240419C001220002024-04-17 3:49PM EDT122.001.450.000.000.00-52306.25%
DELL240419C001230002024-04-17 3:58PM EDT123.001.000.000.000.00-510012.50%
DELL240419C001240002024-04-17 3:59PM EDT124.000.850.000.000.00-366012.50%
DELL240419C001250002024-04-17 3:59PM EDT125.000.610.000.000.00-2,464012.50%
DELL240419C001260002024-04-17 3:57PM EDT126.000.500.000.000.00-228012.50%
DELL240419C001270002024-04-17 3:56PM EDT127.000.390.000.000.00-3,285025.00%
DELL240419C001280002024-04-17 3:18PM EDT128.000.250.000.000.00-249025.00%
DELL240419C001290002024-04-17 3:28PM EDT129.000.250.000.000.00-92025.00%
DELL240419C001300002024-04-17 3:57PM EDT130.000.190.000.000.00-1,019025.00%
DELL240419C001310002024-04-17 3:56PM EDT131.000.120.000.000.00-94025.00%
DELL240419C001320002024-04-17 12:16PM EDT132.000.070.000.000.00-2,700025.00%
DELL240419C001330002024-04-17 1:25PM EDT133.000.080.000.000.00-30025.00%
DELL240419C001340002024-04-16 3:41PM EDT134.000.090.000.000.00-2025.00%
DELL240419C001350002024-04-17 3:42PM EDT135.000.020.000.000.00-36050.00%
DELL240419C001360002024-04-15 10:27AM EDT136.000.050.000.000.00-11050.00%
DELL240419C001370002024-04-17 3:42PM EDT137.000.070.000.000.00-1050.00%
DELL240419C001380002024-04-11 3:45PM EDT138.000.250.000.000.00--050.00%
DELL240419C001390002024-04-11 3:10PM EDT139.000.240.000.000.00--050.00%
DELL240419C001400002024-04-17 3:43PM EDT140.000.030.000.000.00-64050.00%
DELL240419C001410002024-04-15 2:24PM EDT141.000.040.000.000.00-1050.00%
DELL240419C001430002024-04-10 9:57AM EDT143.000.400.000.000.00--050.00%
DELL240419C001440002024-04-11 10:05AM EDT144.000.150.000.000.00--050.00%
DELL240419C001450002024-04-16 3:54PM EDT145.000.010.000.000.00-23050.00%
DELL240419C001480002024-04-11 10:46AM EDT148.000.330.000.000.00--050.00%
DELL240419C001490002024-04-10 1:01PM EDT149.000.100.000.000.00--050.00%
DELL240419C001500002024-04-17 3:43PM EDT150.000.010.000.000.00-11050.00%
DELL240419C001550002024-04-12 9:30AM EDT155.000.260.000.000.00-1050.00%
DELL240419C001600002024-04-10 10:23AM EDT160.000.030.000.000.00-10050.00%
DELL240419C001650002024-04-08 1:10PM EDT165.000.080.000.000.00-49050.00%
DELL240419C001700002024-04-15 9:30AM EDT170.000.150.000.000.00-1050.00%
DELL240419C001750002024-04-05 3:36PM EDT175.000.100.000.000.00-33050.00%
DELL240419C001800002024-04-17 1:24PM EDT180.000.020.000.000.00-2050.00%
DELL240419C001850002024-04-04 3:40PM EDT185.000.050.000.000.00-8050.00%
DELL240419C001900002024-04-03 2:32PM EDT190.000.100.000.000.00-3050.00%
DELL240419C001950002024-04-08 10:03AM EDT195.000.030.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419P000300002023-10-19 12:05PM EDT30.000.100.001.500.00-111,075.78%
DELL240419P000350002024-02-27 3:50PM EDT35.000.010.000.150.00-4041678.13%
DELL240419P000375002024-01-11 12:13PM EDT37.500.050.000.150.00-511642.19%
DELL240419P000400002024-01-11 12:13PM EDT40.000.080.000.150.00-55607.81%
DELL240419P000425002024-04-03 2:14PM EDT42.500.010.000.000.00-1050.00%
DELL240419P000450002024-01-18 10:31AM EDT45.000.050.000.150.00-316546.88%
DELL240419P000475002024-04-09 2:12PM EDT47.500.050.000.000.00-1050.00%
DELL240419P000500002024-02-21 12:13PM EDT50.000.200.000.150.00-261490.63%
DELL240419P000525002023-12-22 11:31AM EDT52.500.300.000.000.00-21750.00%
DELL240419P000550002024-01-30 11:39AM EDT55.000.140.000.750.00-139556.25%
DELL240419P000575002024-04-15 3:04PM EDT57.500.020.000.000.00-1050.00%
DELL240419P000600002024-04-15 11:03AM EDT60.000.030.000.000.00-1050.00%
DELL240419P000625002024-03-20 2:14PM EDT62.500.020.000.000.00-1050.00%
DELL240419P000650002024-02-29 3:51PM EDT65.000.150.000.150.00-2617353.13%
DELL240419P000675002024-03-26 12:14PM EDT67.500.030.000.000.00-6050.00%
DELL240419P000700002024-03-25 10:24AM EDT70.000.050.000.000.00-2050.00%
DELL240419P000725002024-03-27 11:05AM EDT72.500.100.000.000.00-1050.00%
DELL240419P000750002024-04-17 1:27PM EDT75.000.050.000.000.00-2050.00%
DELL240419P000775002024-04-17 1:17PM EDT77.500.050.000.000.00-4050.00%
DELL240419P000800002024-04-17 1:58PM EDT80.000.050.000.000.00-4050.00%
DELL240419P000825002024-04-17 2:00PM EDT82.500.050.000.000.00-6050.00%
DELL240419P000850002024-04-17 1:51PM EDT85.000.050.000.000.00-5050.00%
DELL240419P000875002024-04-17 12:45PM EDT87.500.050.000.000.00-2050.00%
DELL240419P000900002024-04-17 10:28AM EDT90.000.050.000.000.00-1050.00%
DELL240419P000925002024-04-17 1:37PM EDT92.500.050.000.000.00-2050.00%
DELL240419P000940002024-04-12 11:20AM EDT94.000.040.000.000.00-10050.00%
DELL240419P000950002024-04-17 10:28AM EDT95.000.050.000.000.00-1050.00%
DELL240419P000960002024-04-12 11:20AM EDT96.000.070.000.000.00-10050.00%
DELL240419P000970002024-04-08 9:36AM EDT97.000.050.000.000.00-2050.00%
DELL240419P000975002024-04-03 12:28PM EDT97.500.050.000.000.00-18050.00%
DELL240419P000980002024-04-01 10:54AM EDT98.000.160.000.000.00-20050.00%
DELL240419P000990002024-04-10 9:41AM EDT99.000.050.000.000.00-1050.00%
DELL240419P001000002024-04-15 9:35AM EDT100.000.040.000.000.00-2050.00%
DELL240419P001010002024-04-05 9:53AM EDT101.000.050.000.000.00-6050.00%
DELL240419P001020002024-04-17 9:30AM EDT102.000.200.000.000.00-22050.00%
DELL240419P001030002024-04-16 11:52AM EDT103.000.030.000.000.00-101050.00%
DELL240419P001040002024-04-16 11:34AM EDT104.000.050.000.000.00-61050.00%
DELL240419P001050002024-04-17 10:28AM EDT105.000.050.000.000.00-1050.00%
DELL240419P001060002024-04-17 9:30AM EDT106.000.130.000.000.00-10050.00%
DELL240419P001070002024-04-16 2:03PM EDT107.000.050.000.000.00-11025.00%
DELL240419P001080002024-04-17 11:46AM EDT108.000.110.000.000.00-3025.00%
DELL240419P001090002024-04-17 3:22PM EDT109.000.090.000.000.00-12025.00%
DELL240419P001100002024-04-17 3:36PM EDT110.000.090.000.000.00-12025.00%
DELL240419P001110002024-04-17 12:42PM EDT111.000.150.000.000.00-13025.00%
DELL240419P001120002024-04-17 12:35PM EDT112.000.250.000.000.00-42025.00%
DELL240419P001130002024-04-17 3:39PM EDT113.000.250.000.000.00-36025.00%
DELL240419P001140002024-04-17 3:59PM EDT114.000.300.000.000.00-24012.50%
DELL240419P001150002024-04-17 3:57PM EDT115.000.500.000.000.00-378012.50%
DELL240419P001160002024-04-17 3:22PM EDT116.000.620.000.000.00-179012.50%
DELL240419P001170002024-04-17 3:42PM EDT117.000.870.000.000.00-22306.25%
DELL240419P001180002024-04-17 3:57PM EDT118.001.400.000.000.00-1,96606.25%
DELL240419P001190002024-04-17 3:59PM EDT119.001.800.000.000.00-82401.56%
DELL240419P001200002024-04-17 3:49PM EDT120.002.000.000.000.00-42600.00%
DELL240419P001210002024-04-17 3:08PM EDT121.002.750.000.000.00-24600.00%
DELL240419P001220002024-04-17 3:08PM EDT122.003.400.000.000.00-16100.00%
DELL240419P001230002024-04-17 1:44PM EDT123.004.100.000.000.00-4400.00%
DELL240419P001240002024-04-17 12:54PM EDT124.005.660.000.000.00-800.00%
DELL240419P001250002024-04-17 3:59PM EDT125.006.300.000.000.00-7400.00%
DELL240419P001260002024-04-17 10:06AM EDT126.006.000.000.000.00-300.00%
DELL240419P001270002024-04-17 3:00PM EDT127.007.010.000.000.00-5000.00%
DELL240419P001280002024-04-15 1:09PM EDT128.007.600.000.000.00-1700.00%
DELL240419P001290002024-04-16 9:57AM EDT129.009.600.000.000.00-300.00%
DELL240419P001300002024-04-17 2:44PM EDT130.009.200.000.000.00-6100.00%
DELL240419P001310002024-04-15 1:09PM EDT131.0010.360.000.000.00-1700.00%
DELL240419P001320002024-04-11 2:41PM EDT132.008.000.000.000.00--00.00%
DELL240419P001330002024-04-11 1:01PM EDT133.0010.100.000.000.00--00.00%
DELL240419P001340002024-04-16 9:43AM EDT134.0017.400.000.000.00-500.00%
DELL240419P001350002024-04-17 3:31PM EDT135.0015.600.000.000.00-1400.00%
DELL240419P001390002024-04-17 3:14PM EDT139.0019.500.000.000.00-1100.00%
DELL240419P001400002024-04-17 3:31PM EDT140.0020.600.000.000.00-300.00%
DELL240419P001450002024-04-10 9:50AM EDT145.0020.850.000.000.00-400.00%
DELL240419P001500002024-04-08 9:34AM EDT150.0019.600.000.000.00-100.00%
DELL240419P001550002024-04-09 10:53AM EDT155.0034.080.000.000.00-300.00%
DELL240419P001700002024-03-11 12:19PM EDT170.0054.2046.4047.200.00-800.00%