Singapore markets close in 1 hour 18 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL241018C000500002024-04-19 10:22AM EDT50.0067.0099.10101.500.00-3010.00%
DELL241018C000550002024-05-10 11:44AM EDT55.0078.26104.60107.900.00--1100.29%
DELL241018C000650002024-03-01 2:24PM EDT65.0058.4450.1051.500.00-110.00%
DELL241018C000700002024-05-14 11:18AM EDT70.0064.5590.4093.200.00-1386.96%
DELL241018C000750002024-05-24 3:02PM EDT75.0086.5085.4088.40-0.99-1.13%72781.73%
DELL241018C000775002024-04-03 1:47PM EDT77.5052.5051.0052.100.00-420.00%
DELL241018C000800002024-04-19 2:55PM EDT80.0038.500.000.000.00-400.00%
DELL241018C000825002024-03-20 3:06PM EDT82.5030.6834.2037.700.00-110.00%
DELL241018C000850002024-04-19 10:39AM EDT85.0035.7064.9068.200.00-10140.00%
DELL241018C000875002024-04-18 10:22AM EDT87.5035.5063.7066.000.00-150.00%
DELL241018C000900002024-05-13 11:11AM EDT90.0045.9071.3074.300.00-53772.17%
DELL241018C000925002024-04-26 1:41PM EDT92.5037.7068.5072.200.00-13169.74%
DELL241018C000950002024-05-17 1:38PM EDT95.0055.0465.9069.800.00-33567.00%
DELL241018C000975002024-05-24 12:06PM EDT97.5068.2564.3067.60+14.75+27.57%1968.29%
DELL241018C001000002024-05-24 3:23PM EDT100.0063.5061.2065.60-0.50-0.78%6237765.26%
DELL241018C001050002024-05-24 10:31AM EDT105.0064.0056.9060.10+18.25+39.89%214460.57%
DELL241018C001100002024-05-24 1:04PM EDT110.0056.6453.9056.70+8.21+16.95%320264.50%
DELL241018C001150002024-05-24 1:48PM EDT115.0051.4049.5052.00+9.65+23.11%28961.05%
DELL241018C001200002024-05-24 2:06PM EDT120.0047.3045.8048.50+7.82+19.81%121261.24%
DELL241018C001250002024-05-24 12:45PM EDT125.0045.5041.7044.50+10.33+29.37%545159.16%
DELL241018C001300002024-05-24 3:56PM EDT130.0037.9037.2040.70+4.90+14.85%1698756.43%
DELL241018C001350002024-05-24 2:17PM EDT135.0036.6834.7037.50+8.98+32.42%441957.49%
DELL241018C001400002024-05-24 3:15PM EDT140.0032.1030.9033.10+7.15+28.66%360554.22%
DELL241018C001450002024-05-24 3:43PM EDT145.0029.5028.5030.00+5.40+22.41%302,50354.47%
DELL241018C001500002024-05-24 3:24PM EDT150.0026.3625.0027.20+4.46+20.37%2632,15953.11%
DELL241018C001550002024-05-24 2:59PM EDT155.0023.7023.7025.10+4.10+20.92%3757155.07%
DELL241018C001600002024-05-24 3:31PM EDT160.0022.1021.5022.00+6.30+39.87%18673654.06%
DELL241018C001650002024-05-24 2:41PM EDT165.0020.0019.4019.90+5.00+33.33%7966854.01%
DELL241018C001700002024-05-24 3:20PM EDT170.0017.3017.4018.00+4.60+36.22%2728953.91%
DELL241018C001750002024-05-24 3:58PM EDT175.0015.9515.6017.70+4.65+41.15%3030455.64%
DELL241018C001800002024-05-24 3:54PM EDT180.0014.4014.1015.50+4.65+47.69%2812455.01%
DELL241018C001850002024-05-24 3:21PM EDT185.0012.5012.6014.00+3.70+42.05%14112754.90%
DELL241018C001900002024-05-24 3:20PM EDT190.0011.3011.3012.70+0.05+0.44%269054.97%
DELL241018C001950002024-05-24 10:31AM EDT195.0012.5010.1011.40+4.10+48.81%1063854.85%
DELL241018C002000002024-05-24 3:59PM EDT200.009.259.1010.70+3.45+59.48%3315855.51%
DELL241018C002100002024-05-24 3:22PM EDT210.007.107.107.70+1.80+33.96%2953.71%
DELL241018C002200002024-05-24 3:42PM EDT220.006.035.006.70+2.13+54.62%13013153.53%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL241018P000425002024-04-22 12:45PM EDT42.500.150.000.000.00-1050.00%
DELL241018P000500002024-05-20 12:12PM EDT50.000.070.001.350.00-1899.66%
DELL241018P000550002024-05-15 9:33AM EDT55.000.230.001.250.00-2790.82%
DELL241018P000600002024-05-24 10:00AM EDT60.000.160.050.50-0.12-42.86%16873.63%
DELL241018P000650002024-05-24 3:56PM EDT65.000.300.050.60+0.07+30.43%12,68669.73%
DELL241018P000700002024-05-20 1:04PM EDT70.000.250.100.700.00-22766.60%
DELL241018P000750002024-04-22 9:30AM EDT75.001.300.000.000.00-4010025.00%
DELL241018P000775002024-03-08 4:10PM EDT77.501.400.451.650.00-102470.61%
DELL241018P000800002024-05-24 10:00AM EDT80.000.390.150.60+0.04+11.43%160456.20%
DELL241018P000825002024-05-01 3:32PM EDT82.501.800.200.750.00-31,36056.15%
DELL241018P000850002024-05-24 3:38PM EDT85.000.500.250.70-0.05-9.09%23453.91%
DELL241018P000875002024-05-21 2:50PM EDT87.500.750.250.850.00-111653.10%
DELL241018P000900002024-05-23 9:36AM EDT90.000.650.601.000.00-530054.69%
DELL241018P000925002024-05-22 11:08AM EDT92.501.060.351.100.00-84651.42%
DELL241018P000950002024-05-23 9:30AM EDT95.001.100.401.250.00-311450.56%
DELL241018P000975002024-05-24 12:36PM EDT97.501.000.601.95-0.10-9.09%16053.25%
DELL241018P001000002024-05-24 9:43AM EDT100.001.181.101.45-0.18-13.24%140150.98%
DELL241018P001050002024-05-24 2:26PM EDT105.001.521.052.10-0.38-20.00%1111752.95%
DELL241018P001100002024-05-24 11:07AM EDT110.002.051.752.35-0.65-24.07%349549.93%
DELL241018P001150002024-05-24 3:33PM EDT115.002.802.803.10-0.20-6.67%1332349.48%
DELL241018P001200002024-05-24 12:10PM EDT120.003.303.604.00-1.24-27.31%1939249.00%
DELL241018P001250002024-05-24 3:43PM EDT125.004.644.105.50-1.31-22.02%634450.21%
DELL241018P001300002024-05-24 3:33PM EDT130.005.926.007.00-1.14-16.15%2411,13350.45%
DELL241018P001350002024-05-24 11:07AM EDT135.006.987.508.30-1.12-13.83%918849.32%
DELL241018P001400002024-05-24 3:22PM EDT140.009.209.2011.10-1.95-17.49%2331652.14%
DELL241018P001450002024-05-24 2:47PM EDT145.0010.9411.1012.30-3.16-22.41%522449.59%
DELL241018P001500002024-05-24 3:02PM EDT150.0013.5013.4014.20+0.10+0.75%1322148.56%
DELL241018P001550002024-05-24 3:14PM EDT155.0015.9015.9016.30-1.15-6.74%912747.57%
DELL241018P001600002024-05-24 3:14PM EDT160.0018.5018.5018.90-3.50-15.91%1811447.36%
DELL241018P001650002024-05-24 3:57PM EDT165.0021.3021.3021.70-1.90-8.19%28147.13%
DELL241018P001700002024-05-24 3:15PM EDT170.0024.4024.3024.80-0.28-1.13%91047.17%
DELL241018P001750002024-05-20 10:59AM EDT175.0034.0027.1028.800.00-1248.99%
DELL241018P001800002024-05-24 1:36PM EDT180.0030.0329.5032.600.00-3049.92%
DELL241018P001850002024-04-12 3:47PM EDT185.0067.2052.3055.700.00-1194.61%
DELL241018P001900002024-05-22 2:23PM EDT190.0047.2036.5039.900.00--749.92%
DELL241018P002000002024-05-24 10:42AM EDT200.0043.0644.8047.90-13.84-24.32%1250.42%