Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time 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
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231006C000500002023-09-18 9:47AM EDT50.0018.9818.4020.300.00-22161.91%
DELL231006C000540002023-09-01 9:48AM EDT54.0013.9913.5017.000.00-11122.56%
DELL231006C000550002023-08-31 11:14AM EDT55.003.5013.1015.500.00--5119.14%
DELL231006C000560002023-09-08 9:42AM EDT56.0014.4710.9015.000.00-1073.83%
DELL231006C000570002023-09-05 11:47AM EDT57.0012.6011.3013.400.00-18107.62%
DELL231006C000580002023-09-25 11:08AM EDT58.0012.2510.3012.500.00-13103.13%
DELL231006C000590002023-09-29 3:31PM EDT59.009.929.4011.60-1.38-12.21%12100.98%
DELL231006C000600002023-09-29 1:07PM EDT60.009.108.4010.50+0.81+9.77%191590.63%
DELL231006C000610002023-09-29 3:55PM EDT61.007.607.509.60-1.23-13.93%4687.60%
DELL231006C000620002023-09-29 11:24AM EDT62.007.256.708.60-0.93-11.37%7083.89%
DELL231006C000630002023-09-29 11:03AM EDT63.006.505.406.70+0.57+9.61%2377.54%
DELL231006C000640002023-09-18 2:55PM EDT64.005.483.606.800.00-13105.47%
DELL231006C000650002023-09-29 12:34PM EDT65.004.503.904.70+0.39+9.49%113260.25%
DELL231006C000660002023-09-29 3:15PM EDT66.003.633.203.80+0.33+10.00%162154.49%
DELL231006C000670002023-09-29 3:33PM EDT67.002.732.403.20-0.27-9.00%204556.35%
DELL231006C000680002023-09-29 1:47PM EDT68.002.302.102.50+0.35+17.95%5673653.37%
DELL231006C000690002023-09-29 3:57PM EDT69.001.551.501.75-0.10-6.06%24450847.27%
DELL231006C000700002023-09-29 3:38PM EDT70.001.301.101.40+0.15+13.04%2182,17749.51%
DELL231006C000710002023-09-29 3:50PM EDT71.000.850.751.05+0.12+16.44%2121,38049.71%
DELL231006C000715002023-09-29 3:56PM EDT71.500.700.650.75+0.11+18.64%48721545.17%
DELL231006C000720002023-09-29 3:53PM EDT72.000.590.500.65+0.04+7.27%9950946.00%
DELL231006C000725002023-09-29 3:33PM EDT72.500.450.400.70+0.05+12.50%31951.42%
DELL231006C000730002023-09-29 3:58PM EDT73.000.400.400.50+0.04+11.11%1111,55048.00%
DELL231006C000735002023-09-25 12:37PM EDT73.500.500.250.550.00-92353.22%
DELL231006C000740002023-09-29 3:57PM EDT74.000.310.200.35+0.11+55.00%6036148.34%
DELL231006C000750002023-09-29 3:05PM EDT75.000.150.100.25-0.02-11.76%57949.22%
DELL231006C000760002023-09-20 2:24PM EDT76.000.200.050.200.00-17151.56%
DELL231006C000770002023-09-29 3:06PM EDT77.000.050.050.15-0.03-37.50%127152.93%
DELL231006C000780002023-09-25 1:21PM EDT78.000.220.001.250.00-6683.98%
DELL231006C000790002023-09-25 11:40AM EDT79.000.300.000.150.00-21354.30%
DELL231006C000800002023-09-27 3:59PM EDT80.000.060.000.100.00-446554.30%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL231006P000470002023-08-31 3:53PM EDT47.000.930.002.150.00--11234.47%
DELL231006P000490002023-09-01 9:37AM EDT49.001.080.002.150.00-819214.84%
DELL231006P000500002023-09-11 3:21PM EDT50.000.050.002.150.00-11205.27%
DELL231006P000510002023-09-01 9:33AM EDT51.000.300.002.150.00-14195.70%
DELL231006P000520002023-09-13 10:19AM EDT52.000.050.000.050.00-3487.50%
DELL231006P000530002023-08-28 1:22PM EDT53.001.000.000.000.00--250.00%
DELL231006P000550002023-09-13 1:17PM EDT55.000.100.002.150.00-66158.98%
DELL231006P000570002023-09-01 2:02PM EDT57.000.200.002.150.00-11141.02%
DELL231006P000590002023-09-06 12:04PM EDT59.000.170.001.100.00-20598.34%
DELL231006P000600002023-09-29 10:44AM EDT60.000.050.000.15-0.01-16.67%657656.25%
DELL231006P000610002023-09-28 1:55PM EDT61.000.100.000.100.00-25353.52%
DELL231006P000620002023-09-29 3:53PM EDT62.000.120.050.15-0.02-14.29%123752.15%
DELL231006P000630002023-09-29 3:43PM EDT63.000.180.100.25-0.12-40.00%26452.34%
DELL231006P000640002023-09-29 3:57PM EDT64.000.250.200.30+0.03+13.64%503148.15%
DELL231006P000650002023-09-29 3:57PM EDT65.000.380.300.40-0.02-5.00%5619445.31%
DELL231006P000660002023-09-29 3:54PM EDT66.000.550.500.65+0.03+5.77%422846.34%
DELL231006P000670002023-09-29 3:41PM EDT67.000.850.700.90-0.04-4.49%11514144.82%
DELL231006P000680002023-09-29 2:23PM EDT68.001.191.001.45+0.09+8.18%6797349.32%
DELL231006P000690002023-09-29 3:01PM EDT69.001.631.551.80-0.07-4.12%26348845.95%
DELL231006P000700002023-09-29 3:44PM EDT70.002.302.052.30-0.03-1.29%68271744.14%
DELL231006P000710002023-09-29 1:19PM EDT71.002.882.453.10-0.50-14.79%7250548.29%
DELL231006P000715002023-09-26 12:26PM EDT71.502.652.803.400.00-67646.68%
DELL231006P000720002023-09-25 10:47AM EDT72.002.903.403.800.00-2545647.61%
DELL231006P000725002023-09-26 3:10PM EDT72.503.562.704.400.00-6454.69%
DELL231006P000730002023-09-25 9:46AM EDT73.003.182.754.800.00-1455.08%
DELL231006P000750002023-09-29 11:39AM EDT75.005.985.706.70-0.12-1.97%2164.99%