Singapore markets close in 2 hours 7 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.18+6.61 (+4.30%)
At close: 04:00PM EDT
161.90 +1.72 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240816C000600002024-04-15 11:03AM EDT60.0060.5285.2086.800.00--10.00%
DELL240816C000650002024-04-19 1:57PM EDT65.0051.270.000.000.00-700.00%
DELL240816C000750002024-05-23 9:37AM EDT75.0087.6584.2087.800.00-81592.90%
DELL240816C000800002024-05-17 2:00PM EDT80.0067.6879.6082.900.00-11890.63%
DELL240816C000850002024-05-24 10:44AM EDT85.0080.1474.9077.50+36.64+84.23%53982.86%
DELL240816C000900002024-05-06 3:45PM EDT90.0040.9870.2072.600.00-1579.44%
DELL240816C000950002024-05-23 12:56PM EDT95.0063.3265.4067.900.00-1876.34%
DELL240816C001000002024-05-23 10:40AM EDT100.0057.7560.7062.800.00-1187671.24%
DELL240816C001050002024-05-23 10:52AM EDT105.0051.5755.8058.200.00-42467.74%
DELL240816C001100002024-05-24 12:10PM EDT110.0056.1450.4053.50+10.37+22.66%212661.30%
DELL240816C001150002024-05-23 11:00AM EDT115.0041.2046.9049.700.00-814965.91%
DELL240816C001200002024-05-24 2:53PM EDT120.0043.1042.7043.80+7.10+19.72%4450659.35%
DELL240816C001250002024-05-24 10:52AM EDT125.0041.9037.9039.80+12.50+42.52%10542356.85%
DELL240816C001300002024-05-24 12:38PM EDT130.0037.7033.7035.80+10.00+36.10%835255.38%
DELL240816C001350002024-05-24 3:34PM EDT135.0031.4230.0033.00+2.11+7.20%3335957.01%
DELL240816C001400002024-05-24 3:58PM EDT140.0027.3926.2028.70+6.99+34.26%3748154.09%
DELL240816C001450002024-05-24 3:54PM EDT145.0024.1923.5025.90+7.09+41.46%3035555.57%
DELL240816C001500002024-05-24 3:43PM EDT150.0021.4020.3021.80+5.10+31.29%9052952.76%
DELL240816C001550002024-05-24 3:42PM EDT155.0018.9018.2019.70+4.75+33.57%8845754.61%
DELL240816C001600002024-05-24 3:59PM EDT160.0016.1515.8016.80+3.92+32.05%7501,22553.69%
DELL240816C001650002024-05-24 3:51PM EDT165.0013.9013.6015.00+3.90+39.00%4621,02854.14%
DELL240816C001700002024-05-24 3:51PM EDT170.0012.0011.7012.10+4.27+55.24%8633852.50%
DELL240816C001750002024-05-24 3:48PM EDT175.0010.5010.1011.30+3.30+45.83%8441,01554.13%
DELL240816C001800002024-05-24 3:59PM EDT180.008.908.609.10+3.30+58.93%1,17961952.89%
DELL240816C001850002024-05-24 3:57PM EDT185.007.477.307.70+2.37+46.47%4029952.70%
DELL240816C001900002024-05-24 2:47PM EDT190.006.406.208.50+2.69+72.51%11215956.41%
DELL240816C001950002024-05-24 3:58PM EDT195.005.404.805.60+1.72+46.74%878851.87%
DELL240816C002000002024-05-24 3:59PM EDT200.004.504.005.00+1.65+57.89%5321,23852.43%
DELL240816C002100002024-05-24 3:02PM EDT210.003.103.105.00+1.19+62.30%193356.82%
DELL240816C002200002024-05-24 3:59PM EDT220.002.392.002.40+1.09+83.85%40816052.31%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240816P000550002024-04-23 12:27PM EDT55.000.100.000.000.00--150.00%
DELL240816P000600002024-04-15 11:03AM EDT60.000.220.050.650.00--1101.47%
DELL240816P000700002024-05-01 11:16AM EDT70.000.250.001.400.00-5597.51%
DELL240816P000750002024-04-04 1:04PM EDT75.000.350.100.750.00-1282.67%
DELL240816P000800002024-05-24 10:01AM EDT80.000.220.050.25-0.08-26.67%13665.33%
DELL240816P000850002024-05-20 2:44PM EDT85.000.390.101.400.00-56177.93%
DELL240816P000900002024-05-22 2:29PM EDT90.000.320.100.300.00-28557.42%
DELL240816P000950002024-05-24 11:38AM EDT95.000.300.250.90-0.18-37.50%911462.67%
DELL240816P001000002024-05-24 2:22PM EDT100.000.450.350.60+0.07+18.42%3933955.32%
DELL240816P001050002024-05-23 1:17PM EDT105.000.570.250.950.00-335352.66%
DELL240816P001100002024-05-24 2:09PM EDT110.000.780.500.90-0.23-22.77%21,81652.00%
DELL240816P001150002024-05-24 2:26PM EDT115.001.080.551.55-0.09-7.69%975653.64%
DELL240816P001200002024-05-24 3:57PM EDT120.001.601.351.70-0.45-21.95%8335849.46%
DELL240816P001250002024-05-24 2:28PM EDT125.002.201.802.75-1.13-33.93%351,22251.32%
DELL240816P001300002024-05-24 12:50PM EDT130.002.803.003.30-1.68-37.50%2336248.68%
DELL240816P001350002024-05-24 3:19PM EDT135.004.204.105.00-1.29-23.50%2121651.03%
DELL240816P001400002024-05-24 2:43PM EDT140.005.545.406.40-1.96-26.13%3615750.51%
DELL240816P001450002024-05-24 3:59PM EDT145.007.307.208.00-2.30-23.96%20016449.82%
DELL240816P001500002024-05-24 3:56PM EDT150.009.259.1010.40-3.15-25.40%839051.10%
DELL240816P001550002024-05-24 3:36PM EDT155.0011.1911.6011.70-3.01-21.20%12120247.56%
DELL240816P001600002024-05-24 3:38PM EDT160.0013.6014.1014.40-4.90-26.49%7106347.97%
DELL240816P001650002024-05-24 3:09PM EDT165.0017.1016.9017.300.00-1685248.14%
DELL240816P001700002024-05-24 1:40PM EDT170.0019.4019.8020.40+0.40+2.11%15048.11%
DELL240816P001750002024-05-24 11:02AM EDT175.0021.4023.0024.000.00-1048.98%
DELL240816P001800002024-05-23 10:51AM EDT180.0029.9026.4028.200.00--351.26%
DELL240816P001850002024-05-23 10:59AM EDT185.0035.1028.8031.700.00--1050.43%
DELL240816P001900002024-05-24 12:27PM EDT190.0031.5033.3035.100.00-1048.40%