Singapore markets close in 2 hours 24 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250620C000550002024-04-18 2:27PM EDT55.0065.6795.2098.300.00-120.00%
DELL250620C000650002024-04-22 9:46AM EDT65.0056.440.000.000.00--00.00%
DELL250620C000700002024-05-15 10:13AM EDT70.0075.4092.0096.500.00-1267.36%
DELL250620C000750002024-05-14 9:35AM EDT75.0058.5087.5092.000.00-2764.87%
DELL250620C000800002024-05-15 10:38AM EDT80.0070.0083.0087.800.00-52162.95%
DELL250620C000850002024-04-29 11:12AM EDT85.0051.0080.5083.600.00-2564.46%
DELL250620C000900002024-05-13 10:19AM EDT90.0052.0076.5080.000.00-13463.79%
DELL250620C000950002024-05-20 2:29PM EDT95.0059.6072.5075.500.00-131461.53%
DELL250620C001000002024-05-24 2:50PM EDT100.0069.9068.8071.70+9.65+16.02%411360.58%
DELL250620C001050002024-05-21 10:07AM EDT105.0052.5065.3068.400.00-24360.27%
DELL250620C001100002024-05-24 11:20AM EDT110.0066.1861.6064.90+6.81+11.47%311159.22%
DELL250620C001150002024-05-23 3:58PM EDT115.0051.7057.1061.200.00-76056.90%
DELL250620C001200002024-05-24 3:50PM EDT120.0056.2654.6057.60+9.36+19.96%118556.71%
DELL250620C001250002024-05-24 3:20PM EDT125.0052.2450.5055.50+2.34+4.69%39856.18%
DELL250620C001300002024-05-24 2:39PM EDT130.0050.6048.9052.20+8.80+21.05%1614156.66%
DELL250620C001350002024-05-24 9:32AM EDT135.0042.0245.0050.00+1.32+3.24%53555.78%
DELL250620C001400002024-05-24 2:31PM EDT140.0045.0844.0046.90+6.97+18.29%322,06956.48%
DELL250620C001450002024-05-24 1:38PM EDT145.0042.4540.3043.70+8.15+23.76%197154.58%
DELL250620C001500002024-05-24 3:51PM EDT150.0040.4038.0041.10+1.15+2.93%3323454.21%
DELL250620C001550002024-05-24 2:47PM EDT155.0037.3336.5038.50+3.33+9.79%350654.32%
DELL250620C001600002024-05-24 3:51PM EDT160.0035.4033.4037.10+7.40+26.43%2113153.94%
DELL250620C001650002024-05-24 3:46PM EDT165.0034.0031.0036.00+3.30+10.75%4312754.18%
DELL250620C001700002024-05-24 3:31PM EDT170.0031.6530.3032.50+1.67+5.57%323853.71%
DELL250620C001750002024-05-24 2:03PM EDT175.0030.0027.6032.00+2.80+10.29%2716453.87%
DELL250620C001800002024-05-24 3:16PM EDT180.0027.8426.6029.50+6.55+30.77%14626153.65%
DELL250620C001850002024-05-24 12:28PM EDT185.0028.1024.3027.90+5.90+26.58%316253.00%
DELL250620C001900002024-05-24 3:20PM EDT190.0025.0923.2027.40+7.56+43.13%324053.97%
DELL250620C001950002024-05-23 12:31PM EDT195.0021.1021.2024.900.00-122052.61%
DELL250620C002000002024-05-24 3:27PM EDT200.0022.0021.5024.40+4.30+24.29%10011654.41%
DELL250620C002100002024-05-24 1:25PM EDT210.0020.2018.3021.50-0.80-3.81%24053.34%
DELL250620C002200002024-05-24 3:17PM EDT220.0017.8016.8019.00+4.90+37.98%933253.49%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL250620P000550002024-05-24 10:06AM EDT55.000.800.052.45+0.10+14.29%157363.14%
DELL250620P000600002024-05-24 9:30AM EDT60.000.530.002.70-0.95-64.19%14159.38%
DELL250620P000650002024-05-24 10:06AM EDT65.001.130.002.90+0.07+6.60%157655.85%
DELL250620P000700002024-04-22 3:50PM EDT70.002.860.000.000.00-1012.50%
DELL250620P000750002024-05-24 11:15AM EDT75.001.050.002.05-0.45-30.00%89051.99%
DELL250620P000800002024-05-14 12:21PM EDT80.003.000.454.100.00-228658.34%
DELL250620P000850002024-05-24 1:07PM EDT85.002.551.504.00-0.28-9.89%336853.75%
DELL250620P000900002024-05-24 10:48AM EDT90.003.102.203.90-0.30-8.82%337149.46%
DELL250620P000950002024-05-21 2:21PM EDT95.004.702.106.400.00-469754.27%
DELL250620P001000002024-05-24 1:17PM EDT100.004.905.007.40-0.60-10.91%1322,24553.24%
DELL250620P001050002024-05-20 10:29AM EDT105.006.906.007.500.00-33849.57%
DELL250620P001100002024-05-23 11:57AM EDT110.007.006.309.000.00-21349.56%
DELL250620P001150002024-05-24 2:59PM EDT115.008.758.1010.10-0.57-6.12%516748.28%
DELL250620P001200002024-05-24 10:02AM EDT120.0010.068.6010.80-0.14-1.37%25845.97%
DELL250620P001250002024-05-24 3:20PM EDT125.0012.0010.0013.30+0.90+8.11%22847.26%
DELL250620P001300002024-05-24 1:17PM EDT130.0013.6013.0015.00-0.40-2.86%3422746.58%
DELL250620P001350002024-05-24 3:53PM EDT135.0015.7014.3017.30-0.98-5.88%105046.77%
DELL250620P001400002024-05-24 3:18PM EDT140.0017.9516.3020.10+1.52+9.25%232047.55%
DELL250620P001450002024-05-24 3:19PM EDT145.0020.2018.0021.90-1.60-7.34%114146.35%
DELL250620P001500002024-05-24 2:39PM EDT150.0022.2020.6025.00-4.10-15.59%763747.11%
DELL250620P001550002024-05-24 3:03PM EDT155.0025.4023.6028.00-0.10-0.39%23347.46%
DELL250620P001600002024-05-24 3:37PM EDT160.0027.8026.1030.10-1.50-5.12%312446.18%
DELL250620P001650002024-05-24 2:39PM EDT165.0030.2029.0033.30+0.70+2.37%8046.44%
DELL250620P001700002024-05-24 11:28AM EDT170.0032.1432.0035.200.00-2044.54%
DELL250620P001750002024-05-24 2:27PM EDT175.0035.9035.0039.20+0.99+2.84%16045.66%
DELL250620P001800002024-05-24 3:09PM EDT180.0040.2038.0043.00-14.80-26.91%11146.30%
DELL250620P001850002024-05-24 2:39PM EDT185.0042.6041.9045.00+1.40+3.40%60044.06%
DELL250620P002000002024-05-24 10:31AM EDT200.0049.1752.5055.20-5.83-10.60%88542.76%