Australia markets open in 3 hours 38 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.92-9.29 (-5.18%)
At close: 04:04PM EDT
148.00 -21.91 (-12.90%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240531C000700002024-05-30 12:46PM EDT70.00102.8098.30102.40+58.20+130.49%21605.47%
DELL240531C000750002024-05-06 9:50AM EDT75.0051.7593.3097.300.00-111551.17%
DELL240531C000800002024-05-21 11:58AM EDT80.0068.9288.0092.700.00-12521.88%
DELL240531C000850002024-04-26 1:53PM EDT85.0040.9075.0076.300.00-110.00%
DELL240531C000900002024-05-28 10:50AM EDT90.0077.4577.7082.400.00-17375.78%
DELL240531C000950002024-05-30 2:35PM EDT95.0076.5073.0077.30+7.50+10.87%311375.00%
DELL240531C001000002024-05-29 3:12PM EDT100.0074.0067.8072.500.00-329345.31%
DELL240531C001020002024-05-30 9:35AM EDT102.0069.6066.3070.50+4.60+7.08%120376.56%
DELL240531C001050002024-05-20 3:55PM EDT105.0040.7563.3067.900.00-27381.84%
DELL240531C001060002024-05-30 3:24PM EDT106.0063.4062.3066.30+12.47+24.48%22337.50%
DELL240531C001070002024-05-29 9:53AM EDT107.0064.0061.1065.400.00-14323.83%
DELL240531C001080002024-05-28 11:48AM EDT108.0060.0060.3064.400.00-2020333.01%
DELL240531C001100002024-05-28 1:37PM EDT110.0058.0258.3062.500.00-1,8151,856327.73%
DELL240531C001110002024-05-28 10:06AM EDT111.0054.0057.3061.400.00-1,0091,000315.63%
DELL240531C001120002024-05-01 11:31AM EDT112.0012.5056.3060.500.00--1316.02%
DELL240531C001130002024-05-10 10:17AM EDT113.0021.2055.0059.400.00-1116282.62%
DELL240531C001140002024-05-03 10:17AM EDT114.0016.4054.0058.400.00-33277.34%
DELL240531C001150002024-05-29 1:46PM EDT115.0055.6553.3057.400.00-112292.97%
DELL240531C001160002024-05-16 2:47PM EDT116.0032.1052.1056.500.00-11281.05%
DELL240531C001170002024-05-28 12:19PM EDT117.0051.8051.3055.40-0.14-0.27%358281.84%
DELL240531C001180002024-05-30 2:08PM EDT118.0054.6050.0054.90+25.42+87.11%112287.30%
DELL240531C001190002024-05-23 10:10AM EDT119.0037.2049.1053.500.00-427264.84%
DELL240531C001200002024-05-30 3:44PM EDT120.0049.7048.3052.40-7.70-13.41%4247265.43%
DELL240531C001210002024-05-28 9:31AM EDT121.0048.0547.0051.500.00-1036248.05%
DELL240531C001220002024-05-29 11:45AM EDT122.0046.0046.3050.60-1.00-2.13%125265.04%
DELL240531C001230002024-05-24 10:19AM EDT123.0041.6045.4049.500.00-55259.57%
DELL240531C001240002024-05-30 2:56PM EDT124.0046.9045.2049.00+14.50+44.75%346303.22%
DELL240531C001250002024-05-30 1:02PM EDT125.0045.7344.0047.50-7.23-13.65%16282273.54%
DELL240531C001260002024-05-29 3:59PM EDT126.0045.0042.5046.50-8.20-15.41%6453247.85%
DELL240531C001270002024-05-28 10:50AM EDT127.0040.9041.1045.900.00-290242.48%
DELL240531C001280002024-05-30 10:42AM EDT128.0040.1640.3044.80-2.16-5.10%2105241.21%
DELL240531C001290002024-05-30 10:14AM EDT129.0038.2539.1043.90-3.88-9.21%1272231.64%
DELL240531C001300002024-05-30 3:23PM EDT130.0040.8739.2042.00-7.63-15.73%70204234.18%
DELL240531C001310002024-05-30 3:35PM EDT131.0037.0037.1041.60-0.25-0.67%545208.01%
DELL240531C001320002024-05-28 1:28PM EDT132.0039.1236.2041.00+2.86+7.89%140223.34%
DELL240531C001330002024-05-30 12:46PM EDT133.0040.3936.3039.70+2.43+6.40%854243.36%
DELL240531C001340002024-05-30 12:38PM EDT134.0038.5634.8038.80+4.49+13.18%336225.78%
DELL240531C001350002024-05-30 3:23PM EDT135.0036.1533.5038.00-2.99-7.64%22317217.09%
DELL240531C001360002024-05-30 1:12PM EDT136.0036.1432.9036.90-1.41-3.75%319220.41%
DELL240531C001370002024-05-28 2:52PM EDT137.0028.0831.9035.900.00-640214.75%
DELL240531C001380002024-05-30 1:40PM EDT138.0034.6630.5035.20-5.34-13.35%3106206.35%
DELL240531C001390002024-05-30 2:41PM EDT139.0034.0830.2032.60-5.92-14.80%211172.07%
DELL240531C001400002024-05-30 3:57PM EDT140.0031.3930.5031.50-4.94-13.60%157421203.13%
DELL240531C001410002024-05-30 2:41PM EDT141.0032.2928.3032.40+4.07+14.42%16234213.67%
DELL240531C001420002024-05-30 11:25AM EDT142.0027.2527.4031.60-9.25-25.34%8108214.06%
DELL240531C001430002024-05-30 1:51PM EDT143.0029.7826.2031.00-0.74-2.42%1737212.11%
DELL240531C001440002024-05-30 1:29PM EDT144.0027.9725.6029.60-2.03-6.77%686205.96%
DELL240531C001450002024-05-30 3:37PM EDT145.0025.5024.8028.20-7.35-22.37%836565195.95%
DELL240531C001460002024-05-30 3:48PM EDT146.0024.7823.7027.90-6.77-21.46%42142201.07%
DELL240531C001470002024-05-30 3:49PM EDT147.0024.2023.4025.80-9.10-27.33%32268187.60%
DELL240531C001480002024-05-30 3:57PM EDT148.0024.3522.6026.20-6.65-21.45%27231208.59%
DELL240531C001490002024-05-30 3:47PM EDT149.0023.0521.6025.50-7.95-25.65%25193206.64%
DELL240531C001500002024-05-30 3:55PM EDT150.0023.0221.2024.70-7.26-23.98%1,2321,075211.87%
DELL240531C001525002024-05-30 3:38PM EDT152.5019.4619.1023.00-7.64-28.19%58508210.94%
DELL240531C001550002024-05-30 3:56PM EDT155.0019.0017.3020.00-7.50-28.30%5081,435195.36%
DELL240531C001575002024-05-30 3:56PM EDT157.5017.5015.6017.90-6.30-26.47%307288191.46%
DELL240531C001600002024-05-30 3:59PM EDT160.0015.8614.5017.00-6.24-27.92%1,3541,976205.91%
DELL240531C001625002024-05-30 3:53PM EDT162.5014.5514.0016.60-5.20-26.33%202697228.52%
DELL240531C001650002024-05-30 3:58PM EDT165.0013.2012.2013.40-5.70-30.16%1,4882,156205.47%
DELL240531C001675002024-05-30 3:59PM EDT167.5011.7511.4012.30-5.65-32.47%3,0871,048212.89%
DELL240531C001700002024-05-30 3:59PM EDT170.0010.7010.7010.80-4.80-31.17%12,0432,876215.19%
DELL240531C001725002024-05-30 3:59PM EDT172.509.539.409.70-4.84-33.75%4,0191,096213.67%
DELL240531C001750002024-05-30 3:59PM EDT175.008.508.508.80-4.63-35.00%6,0451,826216.31%
DELL240531C001775002024-05-30 3:59PM EDT177.507.657.308.00-4.50-37.19%2,094748215.23%
DELL240531C001800002024-05-30 3:59PM EDT180.006.726.707.00-4.11-37.78%12,0133,291216.55%
DELL240531C001825002024-05-30 3:59PM EDT182.506.005.505.90-3.45-36.82%980447208.79%
DELL240531C001850002024-05-30 3:59PM EDT185.005.224.805.50-3.51-41.25%4,1182,330212.11%
DELL240531C001875002024-05-30 3:59PM EDT187.504.503.304.50-3.20-41.56%828453197.66%
DELL240531C001900002024-05-30 3:59PM EDT190.004.203.905.00-2.93-41.09%5,1311,319224.22%
DELL240531C001925002024-05-30 3:59PM EDT192.503.591.304.00-2.69-40.21%562440191.06%
DELL240531C001950002024-05-30 3:59PM EDT195.003.002.503.10-2.57-47.86%2,981813206.89%
DELL240531C001975002024-05-30 3:58PM EDT197.502.552.353.00-2.45-49.00%1,863251214.60%
DELL240531C002000002024-05-30 3:59PM EDT200.002.352.102.30-2.15-47.78%15,9832,535210.94%
DELL240531C002050002024-05-30 3:59PM EDT205.001.751.701.75-1.80-50.70%1,836804214.65%
DELL240531C002100002024-05-30 3:59PM EDT210.001.311.201.25-1.54-52.03%3,4012,066212.60%
DELL240531C002150002024-05-30 3:59PM EDT215.000.930.850.95-1.37-59.31%2,1411,343213.18%
DELL240531C002200002024-05-30 3:59PM EDT220.000.690.500.70-1.22-58.94%5,0302,023209.86%
DELL240531C002250002024-05-30 3:59PM EDT225.000.500.500.80-0.90-64.29%4,2123,071227.54%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240531P000700002024-05-21 9:37AM EDT70.000.030.000.050.00-527425.00%
DELL240531P000750002024-05-13 3:36PM EDT75.000.050.000.050.00-1271,081393.75%
DELL240531P000800002024-05-13 12:10PM EDT80.000.030.000.05-0.02-40.00%17365.63%
DELL240531P000850002024-05-24 1:57PM EDT85.000.020.000.050.00-225337.50%
DELL240531P000900002024-05-23 3:59PM EDT90.000.030.000.050.00-524312.50%
DELL240531P000950002024-05-24 1:30PM EDT95.000.010.000.050.00-1816287.50%
DELL240531P001000002024-05-30 3:57PM EDT100.000.050.000.05-0.03-50.00%4279262.50%
DELL240531P001050002024-05-30 3:58PM EDT105.000.050.000.050.00-1681240.63%
DELL240531P001060002024-05-28 9:45AM EDT106.000.030.000.100.00-230254.69%
DELL240531P001070002024-05-30 3:10PM EDT107.000.080.000.10+0.06+300.00%752250.00%
DELL240531P001080002024-05-30 12:57PM EDT108.000.030.000.10-0.02-40.00%548245.31%
DELL240531P001090002024-05-28 10:57AM EDT109.000.050.000.050.00-1166223.44%
DELL240531P001100002024-05-30 3:43PM EDT110.000.040.000.05+0.02+100.00%3601,201218.75%
DELL240531P001110002024-05-30 1:29PM EDT111.000.030.000.05-0.02-40.00%11798215.63%
DELL240531P001120002024-05-30 1:29PM EDT112.000.030.000.05-0.02-40.00%46899210.94%
DELL240531P001130002024-05-30 11:56AM EDT113.000.050.000.050.00-40499206.25%
DELL240531P001140002024-05-30 12:04PM EDT114.000.050.000.050.00-1321,765203.13%
DELL240531P001150002024-05-30 3:52PM EDT115.000.050.000.05+0.03+150.00%469234198.44%
DELL240531P001160002024-05-30 3:58PM EDT116.000.050.000.050.00-19598193.75%
DELL240531P001170002024-05-30 3:56PM EDT117.000.060.050.10+0.04+400.00%312494216.41%
DELL240531P001180002024-05-30 3:59PM EDT118.000.050.050.050.00-2521,164201.56%
DELL240531P001190002024-05-30 3:40PM EDT119.000.090.050.10+0.04+400.00%169140207.03%
DELL240531P001200002024-05-30 3:58PM EDT120.000.100.050.10+0.05+250.00%322547203.13%
DELL240531P001210002024-05-30 3:59PM EDT121.000.100.000.10+0.05+100.00%225237189.06%
DELL240531P001220002024-05-30 3:42PM EDT122.000.100.050.15+0.05+100.00%104272201.95%
DELL240531P001230002024-05-30 3:59PM EDT123.000.100.050.15-0.05-27.78%430114197.66%
DELL240531P001240002024-05-30 3:59PM EDT124.000.100.050.15+0.03+42.86%163155192.97%
DELL240531P001250002024-05-30 3:59PM EDT125.000.140.100.15+0.04+50.00%3,073827194.92%
DELL240531P001260002024-05-30 3:54PM EDT126.000.150.050.20+0.05+50.00%656220190.23%
DELL240531P001270002024-05-30 3:58PM EDT127.000.180.100.25+0.03+20.00%107216195.70%
DELL240531P001280002024-05-30 3:59PM EDT128.000.150.100.25-0.05-25.00%201459191.02%
DELL240531P001290002024-05-30 3:59PM EDT129.000.250.200.30+0.10+66.67%212396197.66%
DELL240531P001300002024-05-30 3:59PM EDT130.000.280.250.30+0.12+80.00%1,790967196.09%
DELL240531P001310002024-05-30 3:58PM EDT131.000.280.250.30+0.08+40.00%637242191.41%
DELL240531P001320002024-05-30 3:59PM EDT132.000.350.300.50+0.15+50.00%702303200.00%
DELL240531P001330002024-05-30 3:50PM EDT133.000.390.350.45+0.12+44.44%269412195.12%
DELL240531P001340002024-05-30 3:58PM EDT134.000.410.400.60+0.15+57.69%639434198.93%
DELL240531P001350002024-05-30 3:59PM EDT135.000.550.450.55+0.25+83.33%4,4801,708193.75%
DELL240531P001360002024-05-30 3:58PM EDT136.000.630.550.90+0.28+80.00%843176204.88%
DELL240531P001370002024-05-30 3:59PM EDT137.000.740.551.20+0.44+146.67%2,895464208.79%
DELL240531P001380002024-05-30 3:58PM EDT138.000.660.600.80+0.25+60.98%616342192.58%
DELL240531P001390002024-05-30 3:59PM EDT139.000.750.751.00+0.29+63.04%1,146618197.75%
DELL240531P001400002024-05-30 3:59PM EDT140.000.800.850.90+0.28+45.16%3,3731,598192.29%
DELL240531P001410002024-05-30 3:58PM EDT141.001.100.601.15+0.51+86.44%409257186.82%
DELL240531P001420002024-05-30 3:59PM EDT142.001.121.001.25+0.52+89.66%1,020468193.95%
DELL240531P001430002024-05-30 3:57PM EDT143.001.311.101.40+0.65+98.48%610280193.95%
DELL240531P001440002024-05-30 3:59PM EDT144.001.200.601.85+0.46+62.16%735644187.11%
DELL240531P001450002024-05-30 3:59PM EDT145.001.531.501.70+0.71+89.87%2,7251,859196.73%
DELL240531P001460002024-05-30 3:59PM EDT146.001.731.002.40+0.80+86.02%516862194.48%
DELL240531P001470002024-05-30 3:56PM EDT147.001.751.552.25+0.75+75.00%848719195.61%
DELL240531P001480002024-05-30 3:58PM EDT148.001.911.502.10+0.79+70.54%9891,611185.79%
DELL240531P001490002024-05-30 3:59PM EDT149.003.101.403.10+1.79+406.82%662752194.68%
DELL240531P001500002024-05-30 3:59PM EDT150.002.402.402.50+1.00+71.43%6,7253,856194.43%
DELL240531P001525002024-05-30 3:59PM EDT152.503.022.503.40+1.30+72.22%963976192.29%
DELL240531P001550002024-05-30 3:59PM EDT155.003.903.603.90+1.80+84.91%4,3922,948195.90%
DELL240531P001575002024-05-30 3:59PM EDT157.504.604.505.00+1.97+74.90%1,380733201.42%
DELL240531P001600002024-05-30 3:59PM EDT160.005.705.605.90+2.43+70.03%8,7703,370204.15%
DELL240531P001625002024-05-30 3:59PM EDT162.506.694.706.90+2.87+74.93%930933184.13%
DELL240531P001650002024-05-30 3:59PM EDT165.008.907.508.40+4.30+107.50%2,3372,009206.93%
DELL240531P001675002024-05-30 3:59PM EDT167.509.308.509.30+3.85+71.96%2,3821,413202.20%
DELL240531P001700002024-05-30 3:59PM EDT170.0010.5010.4010.70+3.91+59.33%9,1481,081209.62%
DELL240531P001725002024-05-30 3:59PM EDT172.5011.909.7012.00+4.30+56.58%2,724763188.13%
DELL240531P001750002024-05-30 3:59PM EDT175.0013.3512.7013.90+4.55+51.70%559847207.69%
DELL240531P001775002024-05-30 3:58PM EDT177.5014.8214.1017.20+4.80+47.90%155464223.76%
DELL240531P001800002024-05-30 3:45PM EDT180.0017.3315.5017.00+6.03+53.36%394245202.39%
DELL240531P001850002024-05-30 3:39PM EDT185.0021.2017.5022.20+6.09+40.30%2405203.66%
DELL240531P001875002024-05-30 3:52PM EDT187.5021.8320.6023.50+0.77+3.66%173211.08%
DELL240531P001900002024-05-30 3:39PM EDT190.0025.1021.5025.70+3.98+18.84%756201.56%
DELL240531P001925002024-05-30 2:53PM EDT192.5024.8523.6027.60-7.85-24.01%61201.12%
DELL240531P002000002024-05-30 3:35PM EDT200.0033.8229.5034.40+7.82+30.08%6168200.15%
DELL240531P002100002024-05-30 1:54PM EDT210.0040.8338.5042.80-2.42-5.60%1461178.13%
DELL240531P002150002024-05-29 3:02PM EDT215.0041.7743.1048.00-0.71-1.67%25186.04%