Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.59+29.93 (+31.62%)
At close: 04:01PM EST
125.28 +0.69 (+0.55%)
Pre-market: 06:44AM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000375002024-03-01 11:55AM EST37.5082.620.000.000.00-100.00%
DELL240719C000500002024-02-28 1:25PM EST50.0044.000.000.000.00-500.00%
DELL240719C000550002023-12-11 1:28PM EST55.0017.0725.4027.700.00--10.00%
DELL240719C000600002024-01-19 10:47AM EST60.0024.0023.6028.400.00-3030.00%
DELL240719C000625002024-02-23 9:56AM EST62.5029.500.000.000.00-200.00%
DELL240719C000650002024-03-01 11:33AM EST65.0054.500.000.000.00-100.00%
DELL240719C000675002024-02-22 2:39PM EST67.5022.800.000.000.00-500.00%
DELL240719C000700002024-03-01 3:28PM EST70.0053.830.000.000.00-300.00%
DELL240719C000725002024-03-01 9:34AM EST72.5053.500.000.000.00-400.00%
DELL240719C000750002024-03-01 9:34AM EST75.0052.580.000.000.00-400.00%
DELL240719C000775002024-03-01 11:25AM EST77.5043.000.000.000.00-800.00%
DELL240719C000800002024-03-01 1:05PM EST80.0043.380.000.000.00-3900.00%
DELL240719C000825002024-03-01 1:00PM EST82.5041.200.000.000.00-5100.00%
DELL240719C000850002024-03-01 12:57PM EST85.0038.600.000.000.00-3600.00%
DELL240719C000875002024-03-01 2:08PM EST87.5038.100.000.000.00-5800.00%
DELL240719C000900002024-03-01 2:38PM EST90.0036.000.000.000.00-15700.00%
DELL240719C000925002024-03-01 1:48PM EST92.5033.400.000.000.00-14100.00%
DELL240719C000950002024-03-01 3:42PM EST95.0032.410.000.000.00-7400.00%
DELL240719C000975002024-03-01 2:53PM EST97.5031.000.000.000.00-3300.00%
DELL240719C001000002024-03-01 3:57PM EST100.0028.750.000.000.00-24200.00%
DELL240719C001050002024-03-01 2:12PM EST105.0023.930.000.000.00-6500.00%
DELL240719C001100002024-03-01 3:57PM EST110.0021.610.000.000.00-5700.00%
DELL240719C001150002024-03-01 2:09PM EST115.0017.520.000.000.00-4000.00%
DELL240719C001200002024-03-01 3:58PM EST120.0015.700.000.000.00-75300.00%
DELL240719C001250002024-03-01 3:59PM EST125.0013.500.000.000.00-71500.20%
DELL240719C001300002024-03-01 3:55PM EST130.0011.250.000.000.00-33301.56%
DELL240719C001350002024-03-01 3:59PM EST135.009.590.000.000.00-15703.13%
DELL240719C001400002024-03-01 3:58PM EST140.008.000.000.000.00-23303.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000450002023-12-26 1:19PM EST45.000.290.000.400.00-1677.34%
DELL240719P000500002024-01-30 10:07AM EST50.000.210.050.150.00-2014063.57%
DELL240719P000550002024-02-21 10:04AM EST55.000.600.000.000.00-5025.00%
DELL240719P000600002024-03-01 2:09PM EST60.000.160.000.000.00-12025.00%
DELL240719P000625002024-03-01 9:46AM EST62.500.250.000.000.00-3025.00%
DELL240719P000650002024-03-01 10:11AM EST65.000.160.000.000.00-24025.00%
DELL240719P000675002024-03-01 3:12PM EST67.500.120.000.000.00-2025.00%
DELL240719P000700002024-03-01 2:09PM EST70.000.350.000.000.00-4025.00%
DELL240719P000725002024-03-01 3:12PM EST72.500.270.000.000.00-4025.00%
DELL240719P000750002024-03-01 10:06AM EST75.000.430.000.000.00-35012.50%
DELL240719P000775002024-03-01 9:35AM EST77.500.370.000.000.00-5012.50%
DELL240719P000800002024-02-28 9:58AM EST80.003.100.000.000.00-13012.50%
DELL240719P000825002024-03-01 3:02PM EST82.500.700.000.000.00-9012.50%
DELL240719P000850002024-03-01 3:59PM EST85.000.850.000.000.00-10012.50%
DELL240719P000875002024-03-01 10:17AM EST87.501.260.000.000.00-4012.50%
DELL240719P000900002024-03-01 3:22PM EST90.001.450.000.000.00-3012.50%
DELL240719P000925002024-03-01 1:55PM EST92.501.880.000.000.00-1012.50%
DELL240719P000950002024-03-01 3:48PM EST95.002.120.000.000.00-6012.50%
DELL240719P000975002024-03-01 9:37AM EST97.502.350.000.000.00-106.25%
DELL240719P001000002024-03-01 3:05PM EST100.003.000.000.000.00-10806.25%
DELL240719P001050002024-03-01 3:03PM EST105.004.140.000.000.00-1006.25%
DELL240719P001100002024-03-01 3:37PM EST110.005.800.000.000.00-3606.25%
DELL240719P001150002024-03-01 3:59PM EST115.007.460.000.000.00-16703.13%
DELL240719P001200002024-03-01 3:58PM EST120.009.660.000.000.00-20601.56%
DELL240719P001250002024-03-01 2:42PM EST125.0012.550.000.000.00-2900.00%
DELL240719P001350002024-03-01 2:46PM EST135.0018.500.000.000.00-3000.00%
DELL240719P001400002024-03-01 3:04PM EST140.0021.800.000.000.00-400.00%