Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.90+0.40 (+0.58%)
At close: 04:00PM EDT
68.90 0.00 (0.00%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117C000175002023-09-01 9:33AM EDT17.5049.5049.0053.500.00-11101.59%
DELL250117C000200002023-04-04 11:11AM EDT20.0020.5023.6025.300.00-3250.00%
DELL250117C000225002023-05-02 9:30AM EDT22.5022.720.000.000.00-130.00%
DELL250117C000250002023-09-11 12:43PM EDT25.0046.9043.0046.500.00-26860.16%
DELL250117C000275002023-09-01 9:50AM EDT27.5041.0040.8044.500.00-4860.67%
DELL250117C000300002023-09-01 9:38AM EDT30.0038.9039.0042.000.00-1759.60%
DELL250117C000325002023-09-15 2:20PM EDT32.5037.1036.8039.900.00-12958.09%
DELL250117C000350002023-09-12 3:14PM EDT35.0037.2034.2037.500.00-66253.36%
DELL250117C000375002023-09-12 2:13PM EDT37.5035.5033.1035.500.00-13256.14%
DELL250117C000400002023-09-14 3:59PM EDT40.0033.2530.9033.500.00-310554.20%
DELL250117C000425002023-09-13 12:11PM EDT42.5030.1029.0031.500.00-430753.02%
DELL250117C000450002023-09-01 12:10PM EDT45.0026.6027.1028.100.00-1520650.51%
DELL250117C000475002023-09-12 3:18PM EDT47.5026.8025.2025.700.00-5010846.72%
DELL250117C000500002023-09-21 11:48AM EDT50.0023.2423.3024.600.00-147049.13%
DELL250117C000525002023-09-11 10:30AM EDT52.5023.5021.6022.100.00-113044.80%
DELL250117C000550002023-09-25 12:05PM EDT55.0020.9019.9020.800.00-127645.51%
DELL250117C000575002023-09-28 2:37PM EDT57.5018.0018.3020.300.00-13248.88%
DELL250117C000600002023-09-15 2:50PM EDT60.0017.4016.6018.300.00-217146.16%
DELL250117C000625002023-09-29 3:09PM EDT62.5015.5015.3017.10+0.50+3.33%9846.20%
DELL250117C000650002023-09-18 9:36AM EDT65.0014.2014.0015.200.00-425843.59%
DELL250117C000675002023-09-01 11:22AM EDT67.5012.7012.7014.100.00-24643.52%
DELL250117C000700002023-09-26 3:54PM EDT70.0011.8011.6012.00-0.20-1.67%149639.97%
DELL250117C000725002023-09-15 9:39AM EDT72.5011.6010.5012.000.00--143.04%
DELL250117C000750002023-09-29 11:01AM EDT75.009.899.5010.80+0.24+2.49%111842.00%
DELL250117C000800002023-09-28 9:58AM EDT80.008.077.609.000.00-54941.27%
DELL250117C000850002023-09-27 11:32AM EDT85.005.906.207.000.00-4612439.12%
DELL250117C000900002023-09-25 3:50PM EDT90.005.305.005.40-0.38-6.69%1537.48%
DELL250117C000950002023-09-18 10:08AM EDT95.004.064.204.400.00-52037.18%
DELL250117C001000002023-09-19 2:51PM EDT100.003.603.303.600.00-1937.02%
DELL250117C001050002023-09-26 3:20PM EDT105.002.902.603.400.00-41038.83%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117P000175002023-09-15 12:20PM EDT17.500.260.002.250.00-35885.35%
DELL250117P000200002023-09-11 11:09AM EDT20.000.180.050.450.00-11356.74%
DELL250117P000225002023-06-27 9:37AM EDT22.500.430.100.750.00-11756.89%
DELL250117P000250002023-06-02 9:56AM EDT25.000.850.150.900.00-1218154.15%
DELL250117P000275002023-08-04 11:41AM EDT27.500.700.102.500.00-217661.35%
DELL250117P000300002023-08-31 11:05AM EDT30.000.780.202.650.00-102357.72%
DELL250117P000325002023-09-20 10:58AM EDT32.500.650.351.600.00-210354.76%
DELL250117P000350002023-09-27 12:24PM EDT35.000.910.451.150.00-3015145.75%
DELL250117P000375002023-09-20 10:58AM EDT37.500.951.001.250.00-19242.85%
DELL250117P000400002023-09-06 10:02AM EDT40.001.101.301.550.00-1074341.72%
DELL250117P000425002023-09-13 12:20PM EDT42.501.501.601.900.00-1010340.65%
DELL250117P000450002023-09-28 9:39AM EDT45.002.151.952.300.00-114239.59%
DELL250117P000475002023-09-01 1:06PM EDT47.502.252.402.750.00-27038.53%
DELL250117P000500002023-09-18 12:17PM EDT50.002.802.903.300.00-16636237.71%
DELL250117P000525002023-09-29 9:38AM EDT52.503.563.503.80+0.56+18.67%145536.35%
DELL250117P000550002023-09-19 2:37PM EDT55.003.904.104.500.00-12035.63%
DELL250117P000575002023-09-20 10:50AM EDT57.504.504.805.200.00-15134.61%
DELL250117P000600002023-09-25 9:45AM EDT60.005.405.706.000.00-128933.70%
DELL250117P000625002023-09-07 11:23AM EDT62.506.206.607.000.00--133.22%
DELL250117P000650002023-09-19 3:13PM EDT65.007.207.608.000.00-1432.43%
DELL250117P000675002023-09-26 11:20AM EDT67.508.608.709.100.00-11520131.68%
DELL250117P000700002023-09-29 10:56AM EDT70.009.909.9010.30+0.40+4.21%710530.96%
DELL250117P000750002023-08-15 12:36PM EDT75.0019.7011.3011.800.00--225.76%
DELL250117P000800002023-09-08 11:25AM EDT80.0014.6515.6017.300.00-192032.28%
DELL250117P000900002023-09-12 9:30AM EDT90.0020.4822.9023.500.00-202426.32%
DELL250117P000950002023-09-07 1:18PM EDT95.0026.8027.0027.800.00--2226.07%
DELL250117P001000002023-09-21 10:50AM EDT100.0032.1031.5032.300.00-8625.92%
DELL250117P001050002023-09-13 12:12PM EDT105.0035.2035.9036.900.00--925.50%