Singapore markets open in 5 hours 31 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.39-4.13 (-2.76%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
49.000.00-1020.000.050.00-12
-----22.500.050.00-21
-----25.000.020.00-21111
120.800.00-1027.500.470.00--7
48.160.00-1230.000.020.00-113
-----32.500.400.00-1011
15.310.00-91335.000.030.00-10454
83.300.00-73837.500.100.00-4259
77.800.00-155740.000.150.00-20430
105.900.00-1942.500.150.00-18366
72.120.00-157845.000.050.00-17549
85.360.00-1676747.500.150.00-51,896
64.950.00-19250.000.030.00-1139
58.630.00-115352.500.080.00-261,129
77.630.00-15155.000.100.00-1636
58.600.00-19257.500.020.00-12,146
59.500.00-17260.000.050.00-2787
54.940.00-16762.500.050.00-1167
64.940.00-331465.000.050.00-5421,907
82.28+10.38+14.44%232667.500.230.00-11,086
76.65+4.92+6.86%823070.000.050.00-61,007
74.000.00-110972.500.05-0.04-44.44%272110
72.410.00-112,06675.000.05-0.15-75.00%760148
69.100.00-125577.500.05-0.20-80.00%95563
69.400.00-130680.000.250.00-1605
64.100.00-110982.500.10-0.05-33.33%2415
62.000.00-2361585.000.130.00-2428
61.100.00-156487.500.120.00-3204
60.27+3.57+6.30%887290.000.150.00-4936
52.650.00-49492.500.15-0.15-50.00%1214
54.67+0.17+0.31%591295.000.46+0.06+15.00%11,167
52.080.00-303897.500.170.00-1599
53.85+4.40+8.90%1710100.000.25+0.02+8.70%6698
43.80-0.83-1.86%172,280105.000.33+0.02+6.45%173,528
37.00-3.39-8.39%36942110.000.450.00-733,557
35.25-0.75-2.08%12,968115.000.73+0.03+4.29%482,280
27.70-2.82-9.24%301,998120.001.25+0.12+10.62%4831,735
24.10-2.04-7.80%1095,810125.002.00+0.25+13.51%5134,030
20.30-2.50-10.96%1276,469130.003.00+0.23+8.30%2913,017
17.72+0.47+2.72%583,507135.004.70+0.60+14.63%1121,258
14.35-1.54-9.69%1817,224140.006.70+0.60+9.84%230240
11.60-1.60-12.12%7026,347145.009.31+1.11+13.54%34667
9.20-1.50-14.02%4386,642150.0011.60+0.82+7.61%64299
7.43-1.16-13.50%5631,937155.0014.10-0.60-4.08%16148
5.85-0.97-14.22%4831,561160.0018.10-0.35-1.90%3810
4.36-0.89-16.95%6282,374165.00-----
3.29-0.85-20.00%71545170.0024.20-1.65-6.38%21
2.54-0.56-18.06%21648175.0032.950.00--3
1.94-0.42-17.80%54393180.0062.700.00-80
1.29-0.51-28.33%301,573185.00-----
1.07-0.29-21.32%614298190.00-----
0.75-0.30-28.57%30323195.00-----
0.66-0.04-5.71%691,106200.0053.010.00--1