Australia markets open in 5 hours 38 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.74-2.83 (-2.03%)
As of 02:22PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
133.100.00-1035.000.100.00--5
140.100.00-2137.500.120.00-11
137.750.00-2040.00-----
135.100.00-3242.50-----
-----45.000.030.00-16
103.530.00-11050.000.210.00-20140
98.150.00-11155.000.050.00-36
55.160.00-4860.000.080.00-1024
29.500.00-2562.500.100.00-12
59.820.00-16665.001.020.00-4244
79.100.00-17525067.500.200.00-14
69.150.00-231370.000.040.00-132
75.000.00-15672.500.050.00-2349
58.290.00-28275.000.040.00-1169
77.200.00-13777.500.150.00-1300
60.490.00-224380.000.030.00-1153
55.300.00-21,01382.500.250.00-1183
53.98-1.05-1.91%181,20885.000.150.00-3208
56.650.00-115387.500.050.00-1297
49.700.00-4948790.000.020.00-2260
42.600.00-219592.500.050.00-1493
51.470.00-313295.000.020.00-2439
42.600.00-113797.500.090.00-8150
40.970.00-1587100.000.030.00-9888
34.150.00-11,023105.000.010.00-313,861
30.200.00-11408110.000.01-0.03-75.00%129,339
22.60-3.10-12.06%24441115.000.02-0.03-60.00%41,917
19.20-0.43-2.19%11925120.000.03-0.02-40.00%223,441
19.350.00--6122.000.09-0.04-30.77%1601
-----123.000.07-0.04-36.36%161
21.400.00--1124.000.100.00-1339
13.74-1.06-7.16%31,380125.000.10-0.05-33.33%3157,135
-----126.000.15+0.02+15.38%4441
-----127.000.21+0.05+33.33%69551
13.100.00--2128.000.33+0.08+32.00%369579
11.290.00--19129.000.40+0.10+35.71%185340
8.15-2.05-20.10%702,741130.000.55+0.19+52.78%1,4729,434
8.65-1.52-14.95%45131.000.69+0.24+53.33%4061,520
8.00-0.75-8.57%4107132.000.88+0.28+46.67%9023,769
6.85-1.00-12.74%1626133.001.10+0.25+29.41%895583
6.25-0.60-8.76%1085134.001.45+0.40+38.10%6141,328
4.50-1.32-22.68%1132,549135.001.77+0.44+33.08%1,4525,580
3.80-1.40-22.73%128182136.002.21+0.44+24.86%687706
3.32-1.48-30.83%116173137.002.75+0.80+41.03%859559
2.76-1.44-34.29%1,166175138.003.10+0.55+21.57%4551,877
2.36-1.29-35.34%4831,151139.003.80+0.91+31.49%306708
1.97-1.23-39.30%4,1826,631140.004.20+0.90+27.27%7835,175
1.70-0.95-35.85%5581,883141.005.10+1.10+27.50%70845
1.40-1.00-41.67%9601,165142.005.55+0.95+20.65%44551
1.11-0.90-44.78%632596143.006.31+0.86+15.78%14507
0.95-0.75-44.12%455670144.006.03+0.08+1.34%13375
0.75-0.65-46.43%7,1326,685145.008.10+1.28+18.77%2051,991
0.63-0.55-46.61%4921,111146.008.31+0.71+9.34%1341
0.50-0.52-50.98%4221,787147.009.65+1.95+25.32%8403
0.40-0.30-42.86%436806148.009.86+1.06+12.05%2169
0.30-0.36-54.55%268992149.009.300.00-7239
0.30-0.27-47.37%2,8837,071150.0012.70+2.20+20.95%1301,964
0.20-0.20-50.00%613856152.5013.75+2.02+17.22%2433
0.13-0.12-48.00%7425,169155.0016.97+1.62+10.55%541,000
0.10-0.10-50.00%2623,152157.5012.700.00--26
0.05-0.10-66.67%4318,052160.0022.30+2.57+13.03%3582
0.05-0.11-68.75%116200162.5022.900.00-22
0.05-0.05-83.33%1453,313165.0024.250.00-23117
0.05-0.09-64.29%17264167.5019.100.00---
0.01-0.09-90.00%1866,787170.0028.950.00-5159
0.04-0.01-20.00%155,245175.0035.200.00-520
0.03+0.01+50.00%94,134180.0036.480.00-12
0.05-0.02-28.57%103,723185.0051.830.00-100
0.03-0.02-40.00%102,014190.0038.580.00--0
0.050.00-32611195.0030.100.00--0
0.020.00-146,295200.0049.800.00-40
0.110.00--2205.00-----
0.01-0.04-50.00%2247210.00-----
0.010.00-351,388220.0053.630.00-10
0.020.00-1314230.0097.800.00-20
0.030.00-3346240.00110.200.00-20
0.040.00-21,135250.00116.500.00-10