Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.76-6.28 (-5.06%)
At close: 04:00PM EDT
118.50 +0.74 (+0.63%)
Pre-market: 08:23AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419C000300002024-02-29 10:30AM EDT30.0060.0082.3085.800.00-110.00%
DELL240419C000400002024-02-20 10:39AM EDT40.0041.3073.3074.400.00-110.00%
DELL240419C000475002024-03-18 9:30AM EDT47.5059.300.000.000.00-101,4830.00%
DELL240419C000500002024-04-12 9:30AM EDT50.0071.940.000.000.00-11720.00%
DELL240419C000525002023-10-19 1:22PM EDT52.5017.8220.9024.500.00-560.00%
DELL240419C000550002024-03-20 12:00PM EDT55.0053.230.000.000.00-130.00%
DELL240419C000575002023-10-09 12:55PM EDT57.5012.8017.1017.600.00-780.00%
DELL240419C000600002024-03-18 11:22AM EDT60.0046.100.000.000.00-2810.00%
DELL240419C000625002024-03-19 10:22AM EDT62.5044.800.000.000.00-2170.00%
DELL240419C000650002024-04-09 2:11PM EDT65.0057.430.000.000.00-94250.00%
DELL240419C000675002024-04-12 2:12PM EDT67.5051.100.000.000.00-13240.00%
DELL240419C000700002024-04-11 2:55PM EDT70.0054.610.000.000.00-335380.00%
DELL240419C000725002024-04-08 12:54PM EDT72.5053.700.000.000.00-14220.00%
DELL240419C000750002024-04-12 1:59PM EDT75.0043.700.000.000.00-34,0100.00%
DELL240419C000775002024-04-12 2:31PM EDT77.5041.000.000.000.00-44420.00%
DELL240419C000800002024-04-12 2:21PM EDT80.0038.700.000.000.00-59680.00%
DELL240419C000825002024-04-12 2:29PM EDT82.5035.900.000.000.00-64480.00%
DELL240419C000850002024-04-12 2:27PM EDT85.0033.600.000.000.00-94480.00%
DELL240419C000875002024-04-12 10:44AM EDT87.5032.000.000.000.00-13960.00%
DELL240419C000900002024-04-12 12:10PM EDT90.0029.650.000.000.00-55830.00%
DELL240419C000925002024-04-12 1:54PM EDT92.5026.100.000.000.00-56940.00%
DELL240419C000950002024-04-12 10:11AM EDT95.0025.100.000.000.00-11,7150.00%
DELL240419C000960002024-04-04 10:51AM EDT96.0037.220.000.000.00-510.00%
DELL240419C000970002024-03-22 9:46AM EDT97.0016.000.000.000.00-110.00%
DELL240419C000975002024-04-04 9:32AM EDT97.5034.300.000.000.00-1600.00%
DELL240419C000980002024-04-12 10:00AM EDT98.0022.600.000.000.00-150.00%
DELL240419C000990002024-03-27 9:57AM EDT99.0014.300.000.000.00-1060.00%
DELL240419C001000002024-04-12 2:19PM EDT100.0018.650.000.000.00-2091,4310.00%
DELL240419C001010002024-04-12 12:52PM EDT101.0017.530.000.000.00-160.00%
DELL240419C001020002024-04-11 9:30AM EDT102.0021.650.000.000.00-10160.00%
DELL240419C001030002024-04-12 10:41AM EDT103.0016.600.000.000.00-1250.00%
DELL240419C001040002024-04-09 10:45AM EDT104.0018.100.000.000.00-460.00%
DELL240419C001050002024-04-12 10:44AM EDT105.0014.500.000.000.00-34370.00%
DELL240419C001060002024-04-12 2:17PM EDT106.0012.500.000.000.00-3310.00%
DELL240419C001070002024-04-12 2:16PM EDT107.0011.430.000.000.00-1840.00%
DELL240419C001080002024-04-11 10:05AM EDT108.0016.420.000.000.00-1410.00%
DELL240419C001090002024-04-04 9:56AM EDT109.0024.100.000.000.00-4360.00%
DELL240419C001100002024-04-12 3:55PM EDT110.008.350.000.000.00-261,8400.00%
DELL240419C001110002024-04-11 2:14PM EDT111.0013.900.000.000.00-2900.00%
DELL240419C001120002024-04-09 12:00PM EDT112.0011.700.000.000.00-11110.00%
DELL240419C001130002024-04-12 2:48PM EDT113.006.000.000.000.00-131710.00%
DELL240419C001140002024-04-12 3:46PM EDT114.005.740.000.000.00-703640.00%
DELL240419C001150002024-04-12 3:49PM EDT115.004.700.000.000.00-1092,3470.00%
DELL240419C001160002024-04-12 3:58PM EDT116.003.640.000.000.00-552160.00%
DELL240419C001170002024-04-12 12:53PM EDT117.003.610.000.000.00-102780.00%
DELL240419C001180002024-04-12 3:59PM EDT118.002.650.000.000.00-1742700.78%
DELL240419C001190002024-04-12 3:59PM EDT119.002.150.000.000.00-1,1363883.13%
DELL240419C001200002024-04-12 3:59PM EDT120.001.720.000.000.00-7034,3453.13%
DELL240419C001210002024-04-12 3:55PM EDT121.001.490.000.000.00-1665756.25%
DELL240419C001220002024-04-12 3:57PM EDT122.001.150.000.000.00-1,0119286.25%
DELL240419C001230002024-04-12 3:56PM EDT123.000.900.000.000.00-68381612.50%
DELL240419C001240002024-04-12 3:57PM EDT124.000.740.000.000.00-44530212.50%
DELL240419C001250002024-04-12 3:59PM EDT125.000.570.000.000.00-2,4092,76812.50%
DELL240419C001260002024-04-12 3:59PM EDT126.000.480.000.000.00-56034012.50%
DELL240419C001270002024-04-12 3:56PM EDT127.000.360.000.000.00-71778312.50%
DELL240419C001280002024-04-12 3:43PM EDT128.000.350.000.000.00-20327212.50%
DELL240419C001290002024-04-12 3:58PM EDT129.000.250.000.000.00-9211625.00%
DELL240419C001300002024-04-12 3:59PM EDT130.000.170.000.000.00-1,3963,63125.00%
DELL240419C001310002024-04-12 1:00PM EDT131.000.180.000.000.00-347325.00%
DELL240419C001320002024-04-12 3:35PM EDT132.000.160.000.000.00-25528625.00%
DELL240419C001330002024-04-12 1:50PM EDT133.000.150.000.000.00-3756425.00%
DELL240419C001340002024-04-12 10:57AM EDT134.000.180.000.000.00-21225.00%
DELL240419C001350002024-04-12 3:55PM EDT135.000.100.000.000.00-3722,46525.00%
DELL240419C001360002024-04-12 2:52PM EDT136.000.110.000.000.00-52025.00%
DELL240419C001370002024-04-12 12:48PM EDT137.000.090.000.000.00-1325.00%
DELL240419C001380002024-04-11 3:45PM EDT138.000.250.000.000.00--1125.00%
DELL240419C001390002024-04-11 3:10PM EDT139.000.240.000.000.00--1425.00%
DELL240419C001400002024-04-12 3:53PM EDT140.000.050.000.000.00-7755,10225.00%
DELL240419C001410002024-04-10 9:56AM EDT141.000.490.000.000.00--125.00%
DELL240419C001430002024-04-10 9:57AM EDT143.000.400.000.000.00--1150.00%
DELL240419C001440002024-04-11 10:05AM EDT144.000.150.000.000.00--2150.00%
DELL240419C001450002024-04-12 2:52PM EDT145.000.030.000.000.00-131,42850.00%
DELL240419C001480002024-04-11 10:46AM EDT148.000.330.000.000.00--150.00%
DELL240419C001490002024-04-10 1:01PM EDT149.000.100.000.000.00--1150.00%
DELL240419C001500002024-04-12 3:45PM EDT150.000.030.000.000.00-31,29750.00%
DELL240419C001550002024-04-12 9:30AM EDT155.000.260.000.000.00-148050.00%
DELL240419C001600002024-04-10 10:23AM EDT160.000.030.000.000.00-1049450.00%
DELL240419C001650002024-04-08 1:10PM EDT165.000.080.000.000.00-4932450.00%
DELL240419C001700002024-04-12 9:30AM EDT170.000.020.000.000.00-173850.00%
DELL240419C001750002024-04-05 3:36PM EDT175.000.100.000.000.00-3311150.00%
DELL240419C001800002024-04-08 10:41AM EDT180.000.030.000.000.00-1564950.00%
DELL240419C001850002024-04-04 3:40PM EDT185.000.050.000.000.00-811150.00%
DELL240419C001900002024-04-03 2:32PM EDT190.000.100.000.000.00-31850.00%
DELL240419C001950002024-04-08 10:03AM EDT195.000.030.000.000.00-12,11450.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240419P000300002023-10-19 12:05PM EDT30.000.100.001.500.00-11675.00%
DELL240419P000350002024-02-27 3:50PM EDT35.000.010.000.150.00-4041425.00%
DELL240419P000375002024-01-11 12:13PM EDT37.500.050.000.150.00-511401.56%
DELL240419P000400002024-01-11 12:13PM EDT40.000.080.000.150.00-55379.69%
DELL240419P000425002024-04-03 2:14PM EDT42.500.010.000.000.00-1250.00%
DELL240419P000450002024-01-18 10:31AM EDT45.000.050.000.150.00-316340.63%
DELL240419P000475002024-04-09 2:12PM EDT47.500.050.000.000.00-11050.00%
DELL240419P000500002024-02-21 12:13PM EDT50.000.200.000.150.00-261305.47%
DELL240419P000525002023-12-22 11:31AM EDT52.500.300.000.000.00-21750.00%
DELL240419P000550002024-01-30 11:39AM EDT55.000.140.000.750.00-139346.09%
DELL240419P000575002024-03-22 2:02PM EDT57.500.080.000.000.00-14050.00%
DELL240419P000600002024-03-07 4:20PM EDT60.000.080.000.500.00-13,834290.23%
DELL240419P000625002024-03-20 2:14PM EDT62.500.020.000.000.00-111050.00%
DELL240419P000650002024-02-29 3:51PM EDT65.000.150.000.150.00-2617217.97%
DELL240419P000675002024-03-26 12:14PM EDT67.500.030.000.000.00-632650.00%
DELL240419P000700002024-03-25 10:24AM EDT70.000.050.000.000.00-23,97750.00%
DELL240419P000725002024-03-27 11:05AM EDT72.500.100.000.000.00-119950.00%
DELL240419P000750002024-04-12 2:16PM EDT75.000.050.000.000.00-353450.00%
DELL240419P000775002024-04-12 1:36PM EDT77.500.050.000.000.00-41,05550.00%
DELL240419P000800002024-04-12 1:58PM EDT80.000.050.000.000.00-31,94650.00%
DELL240419P000825002024-04-12 2:36PM EDT82.500.050.000.000.00-635650.00%
DELL240419P000850002024-04-12 2:19PM EDT85.000.050.000.000.00-560050.00%
DELL240419P000875002024-04-12 1:34PM EDT87.500.050.000.000.00-283250.00%
DELL240419P000900002024-04-11 10:17AM EDT90.000.050.000.000.00-125550.00%
DELL240419P000925002024-04-12 1:36PM EDT92.500.050.000.000.00-1220050.00%
DELL240419P000940002024-04-12 11:20AM EDT94.000.040.000.000.00-103050.00%
DELL240419P000950002024-04-11 10:18AM EDT95.000.050.000.000.00-21,06650.00%
DELL240419P000960002024-04-12 11:20AM EDT96.000.070.000.000.00-102350.00%
DELL240419P000970002024-04-08 9:36AM EDT97.000.050.000.000.00-28850.00%
DELL240419P000975002024-04-03 12:28PM EDT97.500.050.000.000.00-1833325.00%
DELL240419P000980002024-04-01 10:54AM EDT98.000.160.000.000.00-201325.00%
DELL240419P000990002024-04-10 9:41AM EDT99.000.050.000.000.00-15725.00%
DELL240419P001000002024-04-12 1:21PM EDT100.000.050.000.000.00-1197525.00%
DELL240419P001010002024-04-05 9:53AM EDT101.000.050.000.000.00-66925.00%
DELL240419P001020002024-04-09 3:51PM EDT102.000.050.000.000.00-113725.00%
DELL240419P001030002024-04-12 3:03PM EDT103.000.100.000.000.00-1832525.00%
DELL240419P001040002024-04-12 3:32PM EDT104.000.120.000.000.00-1011725.00%
DELL240419P001050002024-04-12 3:50PM EDT105.000.100.000.000.00-301,43425.00%
DELL240419P001060002024-04-12 3:43PM EDT106.000.050.000.000.00-1012025.00%
DELL240419P001070002024-04-12 3:28PM EDT107.000.230.000.000.00-1610625.00%
DELL240419P001080002024-04-12 3:43PM EDT108.000.250.000.000.00-1242712.50%
DELL240419P001090002024-04-12 3:59PM EDT109.000.400.000.000.00-50795312.50%
DELL240419P001100002024-04-12 3:52PM EDT110.000.430.000.000.00-12795812.50%
DELL240419P001110002024-04-12 3:56PM EDT111.000.550.000.000.00-1595912.50%
DELL240419P001120002024-04-12 2:53PM EDT112.000.770.000.000.00-6643012.50%
DELL240419P001130002024-04-12 3:59PM EDT113.000.950.000.000.00-741,0716.25%
DELL240419P001140002024-04-12 3:59PM EDT114.001.170.000.000.00-5877866.25%
DELL240419P001150002024-04-12 3:59PM EDT115.001.500.000.000.00-1,0091,3816.25%
DELL240419P001160002024-04-12 3:51PM EDT116.001.750.000.000.00-5967593.13%
DELL240419P001170002024-04-12 3:56PM EDT117.002.300.000.000.00-7711,1991.56%
DELL240419P001180002024-04-12 3:57PM EDT118.002.800.000.000.00-8638900.00%
DELL240419P001190002024-04-12 3:58PM EDT119.003.350.000.000.00-6083390.00%
DELL240419P001200002024-04-12 3:59PM EDT120.003.960.000.000.00-1,4422,3780.00%
DELL240419P001210002024-04-12 3:57PM EDT121.004.600.000.000.00-5085990.00%
DELL240419P001220002024-04-12 3:56PM EDT122.005.300.000.000.00-976880.00%
DELL240419P001230002024-04-12 3:59PM EDT123.006.110.000.000.00-523900.00%
DELL240419P001240002024-04-12 3:35PM EDT124.006.500.000.000.00-29500.00%
DELL240419P001250002024-04-12 3:53PM EDT125.007.700.000.000.00-1051,1090.00%
DELL240419P001260002024-04-12 2:24PM EDT126.007.940.000.000.00-9150.00%
DELL240419P001270002024-04-12 9:52AM EDT127.006.330.000.000.00-1680.00%
DELL240419P001280002024-04-12 10:11AM EDT128.008.500.000.000.00-2110.00%
DELL240419P001290002024-04-11 3:46PM EDT129.006.250.000.000.00--70.00%
DELL240419P001300002024-04-12 3:52PM EDT130.0012.200.000.000.00-404450.00%
DELL240419P001310002024-04-11 1:01PM EDT131.008.300.000.000.00--70.00%
DELL240419P001320002024-04-11 2:41PM EDT132.008.000.000.000.00--40.00%
DELL240419P001330002024-04-11 1:01PM EDT133.0010.100.000.000.00--80.00%
DELL240419P001340002024-04-12 10:16AM EDT134.0014.330.000.000.00-130.00%
DELL240419P001350002024-04-12 3:40PM EDT135.0016.700.000.000.00-161900.00%
DELL240419P001390002024-04-11 10:21AM EDT139.0014.800.000.000.00--90.00%
DELL240419P001400002024-04-12 2:17PM EDT140.0021.820.000.000.00-21890.00%
DELL240419P001450002024-04-10 9:50AM EDT145.0020.850.000.000.00-4310.00%
DELL240419P001500002024-04-08 9:34AM EDT150.0019.600.000.000.00-100.00%
DELL240419P001550002024-04-09 10:53AM EDT155.0034.080.000.000.00-300.00%
DELL240419P001700002024-03-11 12:19PM EDT170.0054.2046.4047.200.00-800.00%