Singapore markets open in 1 hour 46 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.59+29.93 (+31.62%)
At close: 04:01PM EST
124.25 -0.34 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240308C000650002024-02-14 12:43PM EST65.0020.9458.0060.900.00-11350.59%
DELL240308C000710002024-03-01 10:59AM EST71.0048.9051.9055.30+48.90-21150.00%
DELL240308C000720002024-02-20 9:40AM EST72.0011.2751.0054.100.00-20314.65%
DELL240308C000730002024-03-01 9:30AM EST73.0052.6050.5053.00+31.10+144.65%110199.22%
DELL240308C000740002024-02-08 3:50PM EST74.0011.6249.2051.600.00-1010273.63%
DELL240308C000750002024-03-01 9:37AM EST75.0048.0048.2050.80+48.00-11279.39%
DELL240308C000760002024-03-01 10:30AM EST76.0044.4247.0049.90+26.21+143.93%11278.81%
DELL240308C000770002024-03-01 10:30AM EST77.0043.4546.1049.00+26.17+151.45%221277.93%
DELL240308C000780002024-02-28 10:28AM EST78.0015.3045.9047.300.00-3036128.13%
DELL240308C000790002024-02-26 2:09PM EST79.0015.4444.6046.400.00-460232.81%
DELL240308C000800002024-02-29 9:48AM EST80.0012.8843.7045.500.00-1060121.88%
DELL240308C000810002024-03-01 10:20AM EST81.0039.2542.9044.40+25.55+186.50%2030143.75%
DELL240308C000820002024-03-01 3:54PM EST82.0042.2041.7043.70+29.30+227.13%331151.56%
DELL240308C000830002024-03-01 9:31AM EST83.0045.0040.8042.10+33.01+275.31%141191.70%
DELL240308C000840002024-03-01 3:30PM EST84.0038.6939.1041.30+27.39+242.39%124200.59%
DELL240308C000850002024-03-01 1:27PM EST85.0036.7638.8040.70+25.76+234.18%83111148.05%
DELL240308C000860002024-03-01 10:27AM EST86.0034.0038.0039.40+24.20+246.94%1132136.33%
DELL240308C000870002024-03-01 12:14PM EST87.0032.9436.9038.00+23.85+262.38%2142165.43%
DELL240308C000880002024-03-01 3:30PM EST88.0034.6335.5037.20+26.18+309.82%99147174.90%
DELL240308C000890002024-03-01 12:17PM EST89.0032.0034.7036.30+24.42+322.16%3357176.07%
DELL240308C000900002024-03-01 3:54PM EST90.0034.1934.0035.50+26.54+346.93%206314128.71%
DELL240308C000910002024-03-01 3:54PM EST91.0033.1632.8034.50+26.12+371.02%83131108.20%
DELL240308C000920002024-03-01 3:58PM EST92.0032.3532.3033.20+25.85+397.69%276297121.09%
DELL240308C000930002024-03-01 3:46PM EST93.0030.5631.1032.60+24.56+409.33%217368127.73%
DELL240308C000940002024-03-01 3:59PM EST94.0030.5430.1031.10+25.03+454.26%43645579.69%
DELL240308C000950002024-03-01 3:59PM EST95.0029.6029.0030.00+24.54+484.98%7611,319131.06%
DELL240308C000960002024-03-01 3:48PM EST96.0028.0227.8029.00+23.42+509.13%112204126.86%
DELL240308C000970002024-03-01 3:53PM EST97.0027.1826.8028.00+23.04+556.52%179181122.75%
DELL240308C000980002024-03-01 3:58PM EST98.0026.5425.8027.00+22.74+598.42%538546118.56%
DELL240308C000990002024-03-01 3:39PM EST99.0025.0025.2026.00+21.53+620.46%12213365.63%
DELL240308C001000002024-03-01 3:52PM EST100.0024.1024.3025.00+20.90+653.12%1,2031,28378.91%
DELL240308C001010002024-03-01 2:39PM EST101.0022.5023.3024.00+19.65+689.47%12710475.78%
DELL240308C001020002024-03-01 3:58PM EST102.0022.4322.3023.00+19.83+762.69%605672.66%
DELL240308C001030002024-03-01 2:46PM EST103.0020.7321.3022.00+18.38+782.13%542869.53%
DELL240308C001040002024-03-01 3:30PM EST104.0018.7520.5021.10+16.65+792.86%20218282.03%
DELL240308C001050002024-03-01 3:40PM EST105.0018.9419.5020.10+16.96+856.57%41929278.52%
DELL240308C001060002024-03-01 3:33PM EST106.0017.1618.5019.10+15.37+858.66%30515774.80%
DELL240308C001070002024-03-01 1:14PM EST107.0014.6617.5018.10+13.22+918.06%16413771.29%
DELL240308C001080002024-03-01 3:59PM EST108.0016.7616.6017.10+16.76-1569870.80%
DELL240308C001090002024-03-01 2:06PM EST109.0014.0015.6016.10+12.80+1,066.67%695967.09%
DELL240308C001100002024-03-01 3:59PM EST110.0014.9014.7015.20+13.70+1,141.67%2,15333268.36%
DELL240308C001110002024-03-01 3:31PM EST111.0012.0113.7014.30+12.01-764566.70%
DELL240308C001120002024-03-01 1:29PM EST112.0010.6012.7013.40+10.60-291864.65%
DELL240308C001130002024-03-01 3:55PM EST113.0011.9011.9012.50+10.95+1,152.63%26824865.72%
DELL240308C001140002024-03-01 11:50AM EST114.008.0011.0011.60+7.26+981.08%654664.45%
DELL240308C001150002024-03-01 3:58PM EST115.0010.3010.3010.80+9.60+1,371.43%3,71012166.70%
DELL240308C001160002024-03-01 3:58PM EST116.009.609.3010.00+9.60-1051064.36%
DELL240308C001170002024-03-01 3:47PM EST117.008.008.709.20+8.00-2934266.06%
DELL240308C001180002024-03-01 3:59PM EST118.008.108.008.30+8.10-6561864.92%
DELL240308C001190002024-03-01 3:58PM EST119.007.307.207.50+7.30-9577563.28%
DELL240308C001200002024-03-01 3:59PM EST120.006.806.607.00+6.33+1,346.81%12,28914965.63%
DELL240308C001210002024-03-01 3:58PM EST121.006.005.906.40+6.00-648-65.43%
DELL240308C001220002024-03-01 3:59PM EST122.005.425.605.80+5.42-1,029-67.90%
DELL240308C001230002024-03-01 3:59PM EST123.005.004.805.10+5.00-1,779-64.87%
DELL240308C001240002024-03-01 3:59PM EST124.004.544.304.60+4.54-949-65.26%
DELL240308C001250002024-03-01 3:59PM EST125.004.014.004.10+4.01-20,621-66.63%
DELL240308C001300002024-03-01 3:59PM EST130.003.301.454.00+3.30-51-76.34%
DELL240308C001350002024-03-01 2:52PM EST135.001.000.000.00+1.00-1-12.50%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240308P000600002024-02-29 3:45PM EST60.000.030.000.05+0.03--3210.94%
DELL240308P000650002024-02-21 3:58PM EST65.000.270.000.050.00--1189.06%
DELL240308P000700002024-03-01 12:51PM EST70.000.040.000.05-0.06-60.00%1239169.53%
DELL240308P000710002024-03-01 3:43PM EST71.000.010.000.05-0.82-98.80%113165.63%
DELL240308P000720002024-02-26 2:57PM EST72.000.130.000.050.00-230162.50%
DELL240308P000730002024-03-01 3:42PM EST73.000.030.000.05-0.09-75.00%162157.81%
DELL240308P000740002024-03-01 1:53PM EST74.000.020.000.05-0.23-92.00%1070154.69%
DELL240308P000750002024-03-01 12:51PM EST75.000.070.000.05-0.21-75.00%2294150.78%
DELL240308P000760002024-02-29 3:55PM EST76.000.400.000.050.00-58157146.88%
DELL240308P000770002024-03-01 11:27AM EST77.000.020.000.05-0.38-95.00%4351143.75%
DELL240308P000780002024-03-01 9:49AM EST78.000.050.000.05-0.41-89.13%7123139.84%
DELL240308P000790002024-03-01 10:04AM EST79.000.030.000.05-0.41-93.18%797135.94%
DELL240308P000800002024-03-01 11:21AM EST80.000.020.000.05-0.53-96.36%70768132.81%
DELL240308P000810002024-03-01 1:16PM EST81.000.020.000.05-0.74-97.37%1263129.69%
DELL240308P000820002024-03-01 3:08PM EST82.000.030.000.05-0.80-96.39%4794126.56%
DELL240308P000830002024-03-01 10:24AM EST83.000.030.000.05-1.07-97.27%108192122.66%
DELL240308P000840002024-03-01 11:55AM EST84.000.010.000.05-1.24-99.20%118245119.53%
DELL240308P000850002024-03-01 3:51PM EST85.000.030.000.05-1.34-97.81%61194116.41%
DELL240308P000860002024-03-01 12:34PM EST86.000.010.000.05-1.74-99.43%110139113.28%
DELL240308P000870002024-03-01 2:24PM EST87.000.030.000.05-1.92-98.46%54152109.38%
DELL240308P000880002024-03-01 2:48PM EST88.000.030.000.05-2.12-98.60%10196106.25%
DELL240308P000890002024-03-01 11:27AM EST89.000.030.000.05-2.57-98.85%4093103.13%
DELL240308P000900002024-03-01 3:49PM EST90.000.030.000.05-2.97-99.00%164221100.00%
DELL240308P000910002024-03-01 11:12AM EST91.000.040.000.05-3.25-98.78%5412596.88%
DELL240308P000920002024-03-01 12:59PM EST92.000.030.000.05-3.75-99.21%14131394.53%
DELL240308P000930002024-03-01 12:17PM EST93.000.030.000.05-4.19-99.29%20315991.41%
DELL240308P000940002024-03-01 12:45PM EST94.000.050.000.05-4.73-98.95%6719288.28%
DELL240308P000950002024-03-01 2:15PM EST95.000.040.000.05-5.26-99.25%615885.16%
DELL240308P000960002024-03-01 3:50PM EST96.000.050.000.05-5.81-99.15%1283982.03%
DELL240308P000970002024-03-01 3:14PM EST97.000.030.000.10-5.79-99.48%1421086.33%
DELL240308P000980002024-03-01 3:36PM EST98.000.050.000.05-6.61-99.25%73476.56%
DELL240308P000990002024-03-01 1:41PM EST99.000.050.000.05+0.05-57073.44%
DELL240308P001000002024-03-01 3:56PM EST100.000.050.000.05-7.96-99.38%6301570.31%
DELL240308P001010002024-03-01 10:47AM EST101.000.200.000.05+0.20-14067.97%
DELL240308P001020002024-03-01 3:14PM EST102.000.070.000.15+0.07-48175.20%
DELL240308P001030002024-03-01 3:57PM EST103.000.100.050.10+0.10-6011571.88%
DELL240308P001040002024-03-01 3:47PM EST104.000.100.050.35+0.10-1721581.25%
DELL240308P001050002024-03-01 3:40PM EST105.000.140.050.15+0.14-491068.75%
DELL240308P001060002024-03-01 3:53PM EST106.000.150.050.15+0.15-171065.43%
DELL240308P001070002024-03-01 3:40PM EST107.000.200.100.25+0.20-205068.75%
DELL240308P001080002024-03-01 3:56PM EST108.000.190.100.30+0.19-332067.09%
DELL240308P001090002024-03-01 3:34PM EST109.000.270.000.30+0.27-205060.06%
DELL240308P001100002024-03-01 3:56PM EST110.000.330.250.35+0.33-2,225065.53%
DELL240308P001110002024-03-01 3:45PM EST111.000.350.250.40+0.35-3,488062.99%
DELL240308P001120002024-03-01 3:57PM EST112.000.450.400.55+0.45-320065.23%
DELL240308P001130002024-03-01 3:59PM EST113.000.600.500.60+0.60-695063.77%
DELL240308P001140002024-03-01 3:59PM EST114.000.700.550.75+0.70-578062.70%
DELL240308P001150002024-03-01 3:59PM EST115.000.850.800.95+0.85-2,191164.50%
DELL240308P001160002024-03-01 3:59PM EST116.001.050.951.10+1.05-634063.53%
DELL240308P001170002024-03-01 3:59PM EST117.001.251.201.30+1.25-565063.72%
DELL240308P001180002024-03-01 3:59PM EST118.001.511.301.55+1.51-917062.21%
DELL240308P001190002024-03-01 3:59PM EST119.001.701.701.90+1.70-671064.01%
DELL240308P001200002024-03-01 3:59PM EST120.002.102.052.20+2.10-2,801064.11%
DELL240308P001210002024-03-01 3:59PM EST121.002.552.402.55+2.55-392-63.99%
DELL240308P001220002024-03-01 3:59PM EST122.003.002.303.00+3.00-6,668-60.35%
DELL240308P001230002024-03-01 3:59PM EST123.003.313.203.50+3.31-1,123-64.70%
DELL240308P001240002024-03-01 3:59PM EST124.003.803.203.90+3.80-238-60.38%
DELL240308P001250002024-03-01 3:59PM EST125.004.404.204.50+4.40-1,596-64.89%