Singapore markets open in 4 hours 52 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.78+6.39 (+7.85%)
As of 03:08PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117C000175002023-12-08 3:39PM EST17.5051.500.000.000.00-100.00%
DELL250117C000200002023-12-22 11:30AM EST20.0056.1062.6065.700.00-2250.00%
DELL250117C000225002023-11-28 3:53PM EST22.5051.2053.7055.500.00-120.00%
DELL250117C000250002024-01-31 11:03AM EST25.0057.8061.3065.500.00-1377.98%
DELL250117C000275002023-09-01 8:50AM EST27.5041.0040.8044.500.00-480.00%
DELL250117C000300002023-11-07 3:02PM EST30.0042.7038.9039.500.00-69630.00%
DELL250117C000325002023-09-15 1:20PM EST32.5037.1035.8038.700.00-1290.00%
DELL250117C000350002024-02-13 11:28AM EST35.0049.7551.8055.500.00-16162.87%
DELL250117C000375002024-01-30 12:53PM EST37.5048.3549.2053.400.00-13260.84%
DELL250117C000400002024-02-06 3:54PM EST40.0044.7046.9051.100.00-1511759.33%
DELL250117C000425002023-09-13 11:11AM EST42.5030.1027.8030.300.00-43070.00%
DELL250117C000450002024-02-07 9:34AM EST45.0040.4042.3046.500.00-119655.74%
DELL250117C000475002024-02-01 2:21PM EST47.5039.9740.4043.600.00-110952.88%
DELL250117C000500002024-02-21 9:36AM EST50.0033.5439.2041.000.00-1145154.03%
DELL250117C000525002024-01-30 9:32AM EST52.5036.0036.8039.900.00-213055.41%
DELL250117C000550002024-02-22 11:00AM EST55.0036.0034.3036.80+6.85+23.50%228057.24%
DELL250117C000575002024-01-19 2:04PM EST57.5030.0027.6032.500.00-306442.81%
DELL250117C000600002024-02-21 10:23AM EST60.0026.0030.9032.000.00-125650.64%
DELL250117C000625002024-02-08 9:44AM EST62.5026.1028.0030.200.00-21150.32%
DELL250117C000650002024-02-13 9:37AM EST65.0025.2027.0028.700.00-128551.04%
DELL250117C000675002024-01-16 11:15AM EST67.5017.8018.7021.900.00-311627.24%
DELL250117C000700002024-02-22 10:29AM EST70.0024.0022.1025.60+2.00+9.09%165250.98%
DELL250117C000725002024-01-23 10:17AM EST72.5017.7022.3023.100.00-518847.06%
DELL250117C000750002024-02-22 11:39AM EST75.0021.5520.5021.90+6.25+40.85%167347.81%
DELL250117C000775002024-02-22 10:15AM EST77.5019.2518.9020.30+1.35+7.54%66046.90%
DELL250117C000800002024-02-22 2:46PM EST80.0017.7017.4018.40+4.22+31.31%6865244.82%
DELL250117C000825002024-02-22 12:36PM EST82.5017.0116.2016.80+3.01+21.50%2474843.60%
DELL250117C000850002024-02-22 10:47AM EST85.0014.8014.8015.20+4.30+40.95%435642.22%
DELL250117C000875002024-02-15 9:30AM EST87.5012.6013.6013.900.00-12741.58%
DELL250117C000900002024-02-22 12:05PM EST90.0013.1112.3012.80+4.51+52.44%851241.36%
DELL250117C000925002024-02-13 3:18PM EST92.508.9011.4012.600.00-21243.65%
DELL250117C000950002024-02-22 2:43PM EST95.0010.4010.4010.70+2.77+36.30%9516240.63%
DELL250117C001000002024-02-22 12:07PM EST100.009.238.609.20+3.38+57.78%361,27340.96%
DELL250117C001050002024-02-22 1:40PM EST105.007.707.207.60+3.30+75.00%10952440.28%
DELL250117C001100002024-02-22 1:48PM EST110.006.505.906.10+2.41+58.92%27422539.24%
DELL250117C001150002024-02-22 10:16AM EST115.004.704.905.00+0.80+20.51%12638.86%
DELL250117C001200002024-02-22 12:32PM EST120.004.404.004.30+1.80+69.23%8539.33%
DELL250117C001250002024-02-22 2:16PM EST125.003.433.203.40+1.41+69.80%17115338.54%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250117P000175002023-11-30 1:32PM EST17.500.050.000.900.00-15893.55%
DELL250117P000200002024-01-16 9:30AM EST20.000.100.000.000.00-4725.00%
DELL250117P000225002023-10-09 10:56AM EST22.500.230.000.750.00-52276.76%
DELL250117P000250002023-11-30 1:33PM EST25.000.100.000.250.00-118259.86%
DELL250117P000275002024-01-03 11:37AM EST27.500.200.050.250.00-2127156.93%
DELL250117P000300002023-08-31 10:05AM EST30.000.780.202.650.00-102381.35%
DELL250117P000325002023-12-01 9:33AM EST32.500.350.000.450.00-410452.34%
DELL250117P000350002024-02-20 10:27AM EST35.000.280.000.550.00-1019650.39%
DELL250117P000375002023-12-04 2:08PM EST37.500.750.200.650.00-2050.68%
DELL250117P000400002024-01-26 9:30AM EST40.000.550.000.750.00-6567253.00%
DELL250117P000425002024-01-29 10:41AM EST42.500.600.100.800.00-210450.12%
DELL250117P000450002024-02-20 10:27AM EST45.000.700.251.950.00-1037350.37%
DELL250117P000475002024-01-12 10:14AM EST47.500.950.701.150.00-244447.46%
DELL250117P000500002024-02-22 10:26AM EST50.000.950.851.10-0.30-24.00%1051043.65%
DELL250117P000525002024-02-20 3:54PM EST52.501.401.051.650.00-445745.34%
DELL250117P000550002024-02-05 9:43AM EST55.001.481.301.650.00-352642.09%
DELL250117P000575002024-01-29 1:04PM EST57.501.901.601.950.00-27241.07%
DELL250117P000600002024-02-22 1:14PM EST60.002.101.952.55-0.50-19.23%292841.61%
DELL250117P000625002024-02-22 10:16AM EST62.502.552.352.65-0.70-21.54%114238.94%
DELL250117P000650002024-02-20 9:49AM EST65.003.712.853.200.00-209138.59%
DELL250117P000675002024-02-21 12:40PM EST67.504.553.403.800.00-137538.14%
DELL250117P000700002024-02-22 2:48PM EST70.004.104.004.30-1.40-25.45%124736.97%
DELL250117P000725002024-02-20 9:42AM EST72.506.004.705.000.00-112336.40%
DELL250117P000750002024-02-22 11:39AM EST75.005.455.405.80-0.65-10.66%3363035.94%
DELL250117P000775002024-02-22 10:17AM EST77.506.606.306.70-0.50-7.04%187035.55%
DELL250117P000800002024-02-21 2:05PM EST80.009.437.307.800.00-548835.55%
DELL250117P000825002024-02-22 11:08AM EST82.508.218.308.80-0.19-2.26%115834.94%
DELL250117P000850002024-02-13 9:55AM EST85.0010.459.409.700.00-123233.78%
DELL250117P000875002024-02-12 9:50AM EST87.5011.0510.5011.200.00-12934.22%
DELL250117P000900002024-02-22 11:08AM EST90.0011.7011.8012.30-1.30-10.00%45033.19%
DELL250117P000950002024-02-22 10:01AM EST95.0015.1114.8015.20-4.19-21.71%1115332.48%
DELL250117P001000002024-02-22 10:51AM EST100.0018.1117.9018.40-2.39-11.66%19331.73%
DELL250117P001050002024-02-22 10:17AM EST105.0021.7021.4021.90-1.30-5.65%11230.96%
DELL250117P001100002024-02-14 3:21PM EST110.0026.5023.8025.800.00-1230.64%