Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.98-0.04 (-0.03%)
At close: 04:00PM EDT
134.64 -0.34 (-0.25%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C000700002024-06-12 9:38AM EDT70.0061.3364.4066.400.00-11675.78%
DELL240614C000850002024-06-04 2:28PM EDT85.0050.9849.4051.300.00-12485.94%
DELL240614C000990002024-06-05 1:31PM EDT99.0038.5035.1037.800.00-11362.70%
DELL240614C001000002024-06-14 3:09PM EDT100.0034.0933.2036.30+2.49+7.88%314450.78%
DELL240614C001050002024-06-04 11:25AM EDT105.0030.7528.7030.400.00-11298.05%
DELL240614C001070002024-06-05 3:41PM EDT107.0030.8725.9028.900.00-12336.13%
DELL240614C001090002024-06-12 9:43AM EDT109.0022.3024.0027.200.00-13341.21%
DELL240614C001100002024-06-14 10:38AM EDT110.0024.4624.4025.40+0.36+1.49%119252.34%
DELL240614C001110002024-06-10 9:42AM EDT111.0021.5023.1025.100.00-22191.80%
DELL240614C001140002024-06-12 3:51PM EDT114.0017.8419.8021.600.00-64237.70%
DELL240614C001150002024-06-11 11:43AM EDT115.0016.8019.4021.900.00-311232.81%
DELL240614C001170002024-06-14 1:12PM EDT117.0015.5217.5019.40-2.68-14.73%729195.12%
DELL240614C001180002024-06-13 3:09PM EDT118.0016.7015.9017.30-1.55-8.49%26169.92%
DELL240614C001190002024-06-03 1:54PM EDT119.0015.7014.4017.40+5.10+48.11%25246.39%
DELL240614C001200002024-06-13 3:44PM EDT120.0015.1614.5015.900.00-1540140.82%
DELL240614C001210002024-06-14 1:12PM EDT121.0011.2513.5015.90-0.35-3.02%56179.10%
DELL240614C001220002024-06-12 10:20AM EDT122.0010.0011.6013.500.00-1110154.10%
DELL240614C001230002024-06-14 2:24PM EDT123.009.909.8012.80-3.00-23.26%1263166.31%
DELL240614C001240002024-06-11 3:39PM EDT124.007.708.8011.300.00-277118.95%
DELL240614C001250002024-06-14 1:00PM EDT125.009.208.3010.90-2.00-17.86%144274152.05%
DELL240614C001260002024-06-14 2:25PM EDT126.006.878.5010.30-2.16-23.92%9110109.57%
DELL240614C001270002024-06-13 10:08AM EDT127.007.807.609.700.00-2103116.80%
DELL240614C001280002024-06-14 2:24PM EDT128.006.105.207.80-1.10-15.28%46210114.94%
DELL240614C001290002024-06-14 1:26PM EDT129.002.715.507.40-4.49-62.36%1431084.86%
DELL240614C001300002024-06-14 3:53PM EDT130.004.554.605.00+0.05+1.11%1,4932,56535.55%
DELL240614C001310002024-06-14 3:58PM EDT131.003.563.505.80-0.71-16.63%93857675.00%
DELL240614C001320002024-06-14 3:56PM EDT132.002.502.004.80-0.90-26.47%2,6551,82251.95%
DELL240614C001330002024-06-14 3:59PM EDT133.001.920.703.70-0.23-10.70%3,3361,49292.58%
DELL240614C001340002024-06-14 3:59PM EDT134.000.680.601.35-1.37-66.83%2,3971,13627.15%
DELL240614C001350002024-06-14 3:59PM EDT135.000.050.000.15-1.35-96.43%6,8333,3785.67%
DELL240614C001360002024-06-14 3:54PM EDT136.000.010.000.05-0.94-98.95%1,7751,77512.11%
DELL240614C001370002024-06-14 3:45PM EDT137.000.030.000.05-0.67-95.71%1,8621,38819.92%
DELL240614C001380002024-06-14 3:42PM EDT138.000.030.000.05-0.37-92.50%6234,41627.15%
DELL240614C001390002024-06-14 3:36PM EDT139.000.020.000.05-0.33-94.29%2341,63633.99%
DELL240614C001400002024-06-14 3:56PM EDT140.000.020.000.05-0.28-93.33%1,4415,54940.43%
DELL240614C001410002024-06-14 3:15PM EDT141.000.030.000.05-0.16-84.21%6465446.68%
DELL240614C001420002024-06-14 3:52PM EDT142.000.020.000.05-0.10-83.33%1811,73352.73%
DELL240614C001430002024-06-14 3:41PM EDT143.000.040.000.05-0.06-60.00%2151852.34%
DELL240614C001440002024-06-14 3:41PM EDT144.000.050.000.05-0.02-28.57%501,18357.81%
DELL240614C001450002024-06-14 3:47PM EDT145.000.020.000.05-0.03-60.00%1232,69863.28%
DELL240614C001460002024-06-14 11:43AM EDT146.000.050.000.050.00-313,79968.36%
DELL240614C001470002024-06-14 2:23PM EDT147.000.020.000.05-0.03-60.00%31543173.44%
DELL240614C001480002024-06-14 2:32PM EDT148.000.020.000.05-0.03-60.00%640978.13%
DELL240614C001490002024-06-13 1:36PM EDT149.000.050.000.050.00-227183.59%
DELL240614C001500002024-06-14 3:34PM EDT150.000.010.000.05-0.01-50.00%522,31688.28%
DELL240614C001525002024-06-14 3:42PM EDT152.500.030.000.05-0.01-25.00%2367299.61%
DELL240614C001550002024-06-14 10:55AM EDT155.000.010.000.05-0.01-50.00%51657110.94%
DELL240614C001575002024-06-14 11:25AM EDT157.500.010.000.050.00-4433122.66%
DELL240614C001600002024-06-14 11:33AM EDT160.000.030.000.05-0.02-40.00%111,418132.81%
DELL240614C001625002024-06-14 12:47PM EDT162.500.020.000.05-0.01-33.33%4171143.75%
DELL240614C001650002024-06-14 11:56AM EDT165.000.010.000.05-0.02-66.67%11281154.69%
DELL240614C001675002024-06-13 3:05PM EDT167.500.050.000.050.00-1248164.06%
DELL240614C001700002024-06-14 11:57AM EDT170.000.010.000.05-0.01-50.00%10707173.44%
DELL240614C001725002024-06-13 3:48PM EDT172.500.050.000.05+0.04+400.00%1196184.38%
DELL240614C001750002024-06-12 11:50AM EDT175.000.030.000.050.00-10371193.75%
DELL240614C001775002024-06-06 3:04PM EDT177.500.050.000.050.00-566203.13%
DELL240614C001800002024-06-13 12:47PM EDT180.000.010.000.050.00-31,009210.94%
DELL240614C001825002024-06-10 10:20AM EDT182.500.050.000.050.00-163220.31%
DELL240614C001850002024-06-14 10:31AM EDT185.000.010.000.05-0.02-66.67%15716228.13%
DELL240614C001875002024-06-04 9:30AM EDT187.500.150.000.050.00-1154237.50%
DELL240614C001900002024-06-14 10:06AM EDT190.000.030.000.05+0.01+50.00%20109245.31%
DELL240614C001925002024-06-06 11:50AM EDT192.500.020.000.050.00-164253.13%
DELL240614C001950002024-06-11 9:44AM EDT195.000.030.000.050.00-1389262.50%
DELL240614C001975002024-06-05 9:52AM EDT197.500.010.000.05-0.05-83.33%155270.31%
DELL240614C002000002024-06-14 10:03AM EDT200.000.010.000.050.00-271,174278.13%
DELL240614C002050002024-06-14 9:52AM EDT205.000.010.000.050.00-37624293.75%
DELL240614C002100002024-06-13 1:50PM EDT210.000.010.000.050.00-12230307.81%
DELL240614C002150002024-06-04 3:38PM EDT215.000.050.000.050.00-284321.88%
DELL240614C002200002024-06-11 3:29PM EDT220.000.020.000.050.00-4422337.50%
DELL240614C002250002024-06-11 3:30PM EDT225.000.010.000.050.00-42,401350.00%
DELL240614C002300002024-05-31 3:04PM EDT230.000.150.000.050.00-173177362.50%
DELL240614C002350002024-05-31 1:55PM EDT235.000.050.000.050.00-112117375.00%
DELL240614C002400002024-05-31 9:50AM EDT240.000.080.000.050.00-1455387.50%
DELL240614C002450002024-05-30 3:45PM EDT245.000.900.000.050.00-3329400.00%
DELL240614C002500002024-06-14 1:15PM EDT250.000.030.000.05+0.01+50.00%30434412.50%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P000700002024-06-03 11:26AM EDT70.000.040.000.050.00-22465.63%
DELL240614P000750002024-05-09 11:49AM EDT75.000.170.000.200.00-11492.19%
DELL240614P000800002024-05-17 9:30AM EDT80.000.100.000.050.00-11375.00%
DELL240614P000850002024-06-10 11:49AM EDT85.000.030.000.050.00-329335.94%
DELL240614P000900002024-06-10 11:49AM EDT90.000.020.000.050.00-1290296.88%
DELL240614P000950002024-05-31 12:46PM EDT95.000.050.000.050.00-915260.94%
DELL240614P001000002024-06-13 11:11AM EDT100.000.020.000.050.00-7750226.56%
DELL240614P001050002024-06-07 12:21PM EDT105.000.010.000.050.00-264193.75%
DELL240614P001060002024-06-03 9:51AM EDT106.000.200.001.850.00-112347.07%
DELL240614P001070002024-06-07 3:41PM EDT107.000.030.000.050.00-1346179.69%
DELL240614P001080002024-06-07 2:12PM EDT108.000.080.001.050.00-2180283.98%
DELL240614P001090002024-06-12 10:05AM EDT109.000.020.000.050.00-187167.19%
DELL240614P001100002024-06-14 3:28PM EDT110.000.010.000.05-0.01-50.00%2329160.94%
DELL240614P001110002024-06-12 10:05AM EDT111.000.030.001.150.00-148261.52%
DELL240614P001120002024-06-14 10:47AM EDT112.000.010.000.05-0.02-66.67%3522148.44%
DELL240614P001130002024-06-10 2:57PM EDT113.000.010.000.650.00-356213.09%
DELL240614P001140002024-06-14 3:58PM EDT114.000.030.000.050.00-277135.94%
DELL240614P001150002024-06-14 1:16PM EDT115.000.010.000.05-0.02-66.67%12162129.69%
DELL240614P001160002024-06-14 10:56AM EDT116.000.030.000.05-0.02-40.00%2452123.44%
DELL240614P001170002024-06-14 3:34PM EDT117.000.020.000.050.00-21697117.19%
DELL240614P001180002024-06-14 3:34PM EDT118.000.010.000.05-0.03-75.00%25400110.94%
DELL240614P001190002024-06-14 2:53PM EDT119.000.010.000.05-0.01-50.00%3684104.69%
DELL240614P001200002024-06-14 3:35PM EDT120.000.020.000.05-0.01-33.33%122,88898.44%
DELL240614P001210002024-06-14 11:46AM EDT121.000.020.000.050.00-2167492.19%
DELL240614P001220002024-06-14 10:40AM EDT122.000.030.000.050.00-1183085.94%
DELL240614P001230002024-06-14 2:42PM EDT123.000.040.000.05+0.03+300.00%241,21779.69%
DELL240614P001240002024-06-14 3:51PM EDT124.000.050.000.05+0.02+66.67%31,09174.22%
DELL240614P001250002024-06-14 1:45PM EDT125.000.030.000.050.00-1542,47167.97%
DELL240614P001260002024-06-14 2:45PM EDT126.000.050.000.20+0.03+150.00%4883277.93%
DELL240614P001270002024-06-14 3:31PM EDT127.000.020.000.05-0.02-50.00%1663,01255.47%
DELL240614P001280002024-06-14 2:47PM EDT128.000.050.000.050.00-1651,89655.47%
DELL240614P001290002024-06-14 2:53PM EDT129.000.040.000.05-0.04-50.00%1982,22648.44%
DELL240614P001300002024-06-14 3:45PM EDT130.000.030.000.05-0.07-70.00%7492,94441.80%
DELL240614P001310002024-06-14 3:09PM EDT131.000.030.000.05-0.17-85.00%7691,60934.77%
DELL240614P001320002024-06-14 3:45PM EDT132.000.010.000.05-0.29-96.67%1,0302,89027.54%
DELL240614P001330002024-06-14 3:42PM EDT133.000.030.000.05-0.52-94.55%1,4461,29619.92%
DELL240614P001340002024-06-14 3:59PM EDT134.000.020.000.40-0.83-97.65%2,4222,01528.32%
DELL240614P001350002024-06-14 3:59PM EDT135.000.350.000.35-0.95-73.08%1,5112,04712.06%
DELL240614P001360002024-06-14 3:58PM EDT136.001.350.801.95-0.56-29.32%12532348.83%
DELL240614P001370002024-06-14 3:04PM EDT137.003.520.952.85+1.12+46.67%5323158.01%
DELL240614P001380002024-06-14 3:17PM EDT138.003.402.003.50-1.30-27.66%5053754.10%
DELL240614P001390002024-06-14 3:17PM EDT139.005.003.704.60+0.85+20.48%8825368.95%
DELL240614P001400002024-06-14 3:59PM EDT140.005.353.405.50+0.29+5.73%16268873.24%
DELL240614P001410002024-06-14 3:58PM EDT141.006.404.506.50+0.50+8.47%614282.13%
DELL240614P001420002024-06-14 2:52PM EDT142.007.906.308.70+1.28+19.34%7911590.72%
DELL240614P001430002024-06-14 2:51PM EDT143.008.267.109.70+0.36+4.56%226792.29%
DELL240614P001440002024-06-14 2:54PM EDT144.0010.587.3010.20+1.63+18.21%1540146.09%
DELL240614P001450002024-06-14 3:54PM EDT145.0010.589.3010.70+0.88+9.07%635127.73%
DELL240614P001460002024-06-12 1:01PM EDT146.0013.589.1012.700.00-274188.67%
DELL240614P001470002024-06-13 11:35AM EDT147.0012.0210.0013.900.00-27207.23%
DELL240614P001480002024-06-12 2:59PM EDT148.0016.2511.5015.300.00-120129.10%
DELL240614P001490002024-06-14 12:58PM EDT149.0016.8412.6016.30+3.08+22.38%24140.33%
DELL240614P001500002024-06-14 2:39PM EDT150.0015.3713.0016.10+0.37+2.47%7474191.89%
DELL240614P001525002024-06-14 1:01PM EDT152.5020.4016.0019.80+4.36+27.18%24159.18%
DELL240614P001550002024-06-14 11:33AM EDT155.0022.2018.5022.30+2.10+10.45%17175.00%
DELL240614P001575002024-06-13 12:23PM EDT157.5023.1021.0024.800.00-66190.23%
DELL240614P001600002024-06-14 11:44AM EDT160.0028.0023.8026.60+3.10+12.45%252177.34%
DELL240614P001625002024-06-13 3:05PM EDT162.5025.5026.0029.800.00-21219.34%
DELL240614P001650002024-06-10 1:18PM EDT165.0032.1029.0031.600.00-25219.73%
DELL240614P001675002024-06-10 2:16PM EDT167.5035.0531.2034.800.00-13258.79%
DELL240614P001700002024-06-06 2:38PM EDT170.0035.5033.5037.30-0.40-1.11%12259.77%
DELL240614P001725002024-06-06 10:04AM EDT172.5039.1436.1039.800.00-50279.30%
DELL240614P001750002024-06-06 2:26PM EDT175.0041.6238.5042.300.00-550285.16%
DELL240614P001775002024-05-31 9:45AM EDT177.5039.3741.0044.800.00-120297.27%
DELL240614P001800002024-05-31 1:02PM EDT180.0045.4443.5047.300.00-310309.38%
DELL240614P001825002024-05-31 9:51AM EDT182.5045.2346.0049.800.00-10321.09%
DELL240614P001850002024-05-31 9:51AM EDT185.0047.6948.5052.300.00-10332.42%
DELL240614P001875002024-05-31 9:30AM EDT187.5045.2051.0054.800.00-10343.75%
DELL240614P001900002024-05-30 12:41PM EDT190.0025.2853.5057.300.00-100354.69%
DELL240614P001950002024-06-03 9:31AM EDT195.0056.7058.6062.300.00-10383.98%
DELL240614P002050002024-05-30 9:30AM EDT205.0032.6068.8072.300.00-20440.82%
DELL240614P002100002024-06-07 11:36AM EDT210.0079.3073.5077.300.00-20435.16%
DELL240614P002150002024-06-03 10:19AM EDT215.0082.8878.5082.300.00-10453.91%
DELL240614P002300002024-06-04 12:17PM EDT230.0094.6093.5097.300.00-10505.86%
DELL240614P002400002024-06-06 3:49PM EDT240.00106.27103.50107.300.00-10538.28%
DELL240614P002450002024-06-06 3:49PM EDT245.00111.30108.50112.300.00--0553.52%