Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.57+5.79 (+3.92%)
At close: 04:00PM EDT
157.20 +3.63 (+2.36%)
Pre-market: 07:51AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240524C000950002024-05-01 3:37PM EDT95.0025.400.000.000.00--10.00%
DELL240524C001000002024-05-07 1:54PM EDT100.0029.000.000.000.00-77400.00%
DELL240524C001050002024-05-09 11:04AM EDT105.0025.400.000.000.00-2120.00%
DELL240524C001060002024-05-17 2:14PM EDT106.0040.650.000.000.00-450.00%
DELL240524C001070002024-04-19 2:43PM EDT107.0011.400.000.000.00-100.00%
DELL240524C001090002024-04-22 11:26AM EDT109.009.900.000.000.00--00.00%
DELL240524C001100002024-05-23 10:25AM EDT110.0046.540.000.000.00-20440.00%
DELL240524C001110002024-05-10 3:52PM EDT111.0022.150.000.000.00-1170.00%
DELL240524C001130002024-05-09 10:15AM EDT113.0017.100.000.000.00-160.00%
DELL240524C001140002024-05-01 3:38PM EDT114.009.200.000.000.00-1190.00%
DELL240524C001150002024-05-22 1:02PM EDT115.0033.960.000.000.00-11650.00%
DELL240524C001160002024-05-10 1:00PM EDT116.0016.950.000.000.00-190.00%
DELL240524C001170002024-05-23 3:47PM EDT117.0035.400.000.000.00-2380.00%
DELL240524C001180002024-05-16 1:44PM EDT118.0029.070.000.000.00-9260.00%
DELL240524C001190002024-05-23 10:08AM EDT119.0038.900.000.000.00-1190.00%
DELL240524C001200002024-05-23 2:00PM EDT120.0033.300.000.000.00-41,5130.00%
DELL240524C001210002024-05-16 1:14PM EDT121.0026.800.000.000.00-51,3270.00%
DELL240524C001220002024-05-20 10:21AM EDT122.0027.800.000.000.00-1670.00%
DELL240524C001230002024-05-23 2:08PM EDT123.0029.960.000.000.00-3580.00%
DELL240524C001240002024-05-23 1:56PM EDT124.0029.800.000.000.00-3120.00%
DELL240524C001250002024-05-23 3:51PM EDT125.0028.060.000.000.00-843070.00%
DELL240524C001260002024-05-20 2:05PM EDT126.0020.460.000.000.00-32580.00%
DELL240524C001270002024-05-22 1:23PM EDT127.0021.650.000.000.00-21510.00%
DELL240524C001280002024-05-23 3:27PM EDT128.0023.000.000.000.00-21,5360.00%
DELL240524C001290002024-05-23 2:50PM EDT129.0022.050.000.000.00-1710.00%
DELL240524C001300002024-05-23 2:55PM EDT130.0020.930.000.000.00-268030.00%
DELL240524C001310002024-05-23 10:20AM EDT131.0027.390.000.000.00-191370.00%
DELL240524C001320002024-05-23 12:49PM EDT132.0025.860.000.000.00-4069160.00%
DELL240524C001330002024-05-23 3:49PM EDT133.0020.000.000.000.00-135200.00%
DELL240524C001340002024-05-22 2:00PM EDT134.0013.700.000.000.00-31830.00%
DELL240524C001350002024-05-23 1:05PM EDT135.0022.480.000.000.00-263080.00%
DELL240524C001360002024-05-23 9:37AM EDT136.0025.820.000.000.00-32950.00%
DELL240524C001370002024-05-23 3:01PM EDT137.0014.200.000.000.00-135040.00%
DELL240524C001380002024-05-23 10:12AM EDT138.0018.310.000.000.00-42100.00%
DELL240524C001390002024-05-23 3:39PM EDT139.0013.370.000.000.00-19310.00%
DELL240524C001400002024-05-23 3:29PM EDT140.0011.200.000.000.00-625870.00%
DELL240524C001410002024-05-23 3:58PM EDT141.0012.900.000.000.00-2022510.00%
DELL240524C001420002024-05-23 3:01PM EDT142.009.200.000.000.00-251910.00%
DELL240524C001430002024-05-23 1:43PM EDT143.0011.500.000.000.00-371340.00%
DELL240524C001440002024-05-23 1:44PM EDT144.0010.400.000.000.00-736090.00%
DELL240524C001450002024-05-23 3:46PM EDT145.008.050.000.000.00-9407050.00%
DELL240524C001460002024-05-23 3:59PM EDT146.007.380.000.000.00-3313370.00%
DELL240524C001470002024-05-23 3:54PM EDT147.006.910.000.000.00-2,3151,0930.00%
DELL240524C001480002024-05-23 3:50PM EDT148.004.400.000.000.00-1,1101,5350.00%
DELL240524C001490002024-05-23 3:56PM EDT149.005.600.000.000.00-5951,1800.00%
DELL240524C001500002024-05-23 3:59PM EDT150.004.310.000.000.00-5,0102,3430.00%
DELL240524C001525002024-05-23 3:59PM EDT152.502.620.000.000.00-1,4386030.00%
DELL240524C001550002024-05-23 3:59PM EDT155.001.440.000.000.00-5,0613,9286.25%
DELL240524C001575002024-05-23 3:59PM EDT157.500.670.000.000.00-4,1801,55412.50%
DELL240524C001600002024-05-23 3:59PM EDT160.000.350.000.000.00-20,1074,43625.00%
DELL240524C001625002024-05-23 3:59PM EDT162.500.250.000.000.00-3,70578925.00%
DELL240524C001650002024-05-23 3:58PM EDT165.000.100.000.000.00-4,5851,61525.00%
DELL240524C001675002024-05-23 2:55PM EDT167.500.050.000.000.00-1,21067850.00%
DELL240524C001700002024-05-23 3:59PM EDT170.000.050.000.000.00-8,8252,49050.00%
DELL240524C001750002024-05-23 2:16PM EDT175.000.010.000.000.00-39142250.00%
DELL240524C001800002024-05-23 3:35PM EDT180.000.040.000.000.00-2681,49250.00%
DELL240524C001950002024-05-20 11:50AM EDT195.000.050.000.000.00-458750.00%
DELL240524C002000002024-05-21 10:24AM EDT200.000.050.000.000.00-16450.00%
DELL240524C002050002024-05-20 10:33AM EDT205.000.050.000.000.00-232950.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240524P000700002024-04-23 12:44PM EDT70.000.100.000.000.00--1550.00%
DELL240524P000800002024-05-16 3:23PM EDT80.001.040.000.000.00-1450.00%
DELL240524P000900002024-05-17 11:24AM EDT90.000.020.000.000.00-13450.00%
DELL240524P000950002024-05-23 10:58AM EDT95.000.030.000.000.00-2094850.00%
DELL240524P001000002024-05-23 10:58AM EDT100.000.040.000.000.00-24802100.00%
DELL240524P001010002024-05-15 9:48AM EDT101.000.080.000.000.00--20100.00%
DELL240524P001050002024-05-23 11:46AM EDT105.000.010.000.000.00-1155450.00%
DELL240524P001060002024-05-21 9:30AM EDT106.000.050.000.000.00-214250.00%
DELL240524P001070002024-05-21 9:32AM EDT107.000.050.000.000.00-2030250.00%
DELL240524P001080002024-05-21 10:09AM EDT108.000.050.000.000.00-3415050.00%
DELL240524P001090002024-05-21 10:11AM EDT109.000.050.000.000.00-168050.00%
DELL240524P001100002024-05-21 1:15PM EDT110.000.050.000.000.00-1016250.00%
DELL240524P001110002024-05-14 12:33PM EDT111.000.150.000.000.00-23750.00%
DELL240524P001120002024-05-21 10:45AM EDT112.000.050.000.000.00-1310750.00%
DELL240524P001130002024-05-23 1:19PM EDT113.000.030.000.000.00-2164950.00%
DELL240524P001140002024-05-21 11:48AM EDT114.000.050.000.000.00-106650.00%
DELL240524P001150002024-05-23 12:05PM EDT115.000.010.000.000.00-1043550.00%
DELL240524P001160002024-05-22 10:10AM EDT116.000.050.000.000.00-2415350.00%
DELL240524P001170002024-05-23 9:48AM EDT117.000.030.000.000.00-138150.00%
DELL240524P001180002024-05-22 2:31PM EDT118.000.050.000.000.00-151,53250.00%
DELL240524P001190002024-05-23 10:08AM EDT119.000.040.000.000.00-19450.00%
DELL240524P001200002024-05-23 12:35PM EDT120.000.050.000.000.00-344250.00%
DELL240524P001210002024-05-23 2:39PM EDT121.000.010.000.000.00-210450.00%
DELL240524P001220002024-05-23 2:40PM EDT122.000.030.000.000.00-119650.00%
DELL240524P001230002024-05-23 10:42AM EDT123.000.030.000.000.00-1713450.00%
DELL240524P001240002024-05-23 9:58AM EDT124.000.030.000.000.00-316250.00%
DELL240524P001250002024-05-23 12:07PM EDT125.000.010.000.000.00-121,78850.00%
DELL240524P001260002024-05-23 2:39PM EDT126.000.040.000.000.00-997850.00%
DELL240524P001270002024-05-23 2:47PM EDT127.000.030.000.000.00-11,04450.00%
DELL240524P001280002024-05-21 3:53PM EDT128.000.060.000.000.00-64450.00%
DELL240524P001290002024-05-22 12:46PM EDT129.000.100.000.000.00-123850.00%
DELL240524P001300002024-05-23 2:53PM EDT130.000.010.000.000.00-411,37850.00%
DELL240524P001310002024-05-23 9:36AM EDT131.000.050.000.000.00-761,07550.00%
DELL240524P001320002024-05-23 1:11PM EDT132.000.040.000.000.00-384250.00%
DELL240524P001330002024-05-23 2:53PM EDT133.000.030.000.000.00-451,17950.00%
DELL240524P001340002024-05-23 2:31PM EDT134.000.040.000.000.00-491,31850.00%
DELL240524P001350002024-05-23 3:49PM EDT135.000.030.000.000.00-8081550.00%
DELL240524P001360002024-05-23 2:58PM EDT136.000.050.000.000.00-6158550.00%
DELL240524P001370002024-05-23 3:49PM EDT137.000.040.000.000.00-6081,03150.00%
DELL240524P001380002024-05-23 3:56PM EDT138.000.080.000.000.00-14935550.00%
DELL240524P001390002024-05-23 3:43PM EDT139.000.050.000.000.00-13738150.00%
DELL240524P001400002024-05-23 3:58PM EDT140.000.060.000.000.00-7471,77250.00%
DELL240524P001410002024-05-23 3:12PM EDT141.000.150.000.000.00-5519950.00%
DELL240524P001420002024-05-23 2:58PM EDT142.000.150.000.000.00-21747225.00%
DELL240524P001430002024-05-23 3:34PM EDT143.000.150.000.000.00-12640225.00%
DELL240524P001440002024-05-23 3:20PM EDT144.000.250.000.000.00-10920125.00%
DELL240524P001450002024-05-23 3:58PM EDT145.000.150.000.000.00-9791,24425.00%
DELL240524P001460002024-05-23 3:59PM EDT146.000.200.000.000.00-3781,38225.00%
DELL240524P001470002024-05-23 3:58PM EDT147.000.270.000.000.00-6701,11525.00%
DELL240524P001480002024-05-23 3:59PM EDT148.000.300.000.000.00-2,3211,38212.50%
DELL240524P001490002024-05-23 3:49PM EDT149.000.650.000.000.00-4601,51712.50%
DELL240524P001500002024-05-23 3:59PM EDT150.000.750.000.000.00-8,5763,22212.50%
DELL240524P001550002024-05-23 3:56PM EDT155.002.350.000.000.00-4,8059680.00%
DELL240524P001600002024-05-23 3:59PM EDT160.006.200.000.000.00-1,8633600.00%
DELL240524P001675002024-05-23 10:01AM EDT167.509.500.000.000.00-130.00%
DELL240524P001700002024-05-23 3:11PM EDT170.0019.500.000.000.00-2260.00%