Australia markets open in 9 hours 47 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.63+2.82 (+2.14%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C000700002024-06-12 9:38AM EDT70.0061.3362.4065.700.00-11572.07%
DELL240614C000850002024-06-04 2:28PM EDT85.0050.9847.2050.800.00-12434.57%
DELL240614C000990002024-06-05 1:31PM EDT99.0038.5033.2034.900.00-110.00%
DELL240614C001000002024-06-12 9:37AM EDT100.0031.6033.1034.000.00-4140.00%
DELL240614C001050002024-06-04 11:25AM EDT105.0030.7528.3029.300.00-110.00%
DELL240614C001070002024-06-05 3:41PM EDT107.0030.8726.6027.700.00-12143.75%
DELL240614C001090002024-06-12 9:43AM EDT109.0022.3024.2025.800.00-13153.71%
DELL240614C001100002024-06-11 10:40AM EDT110.0024.1022.5023.900.00-8190.00%
DELL240614C001110002024-06-10 9:42AM EDT111.0021.5022.0023.300.00-220.00%
DELL240614C001140002024-06-12 3:51PM EDT114.0017.8419.2019.900.00-640.00%
DELL240614C001150002024-06-11 11:43AM EDT115.0016.8017.8019.000.00-3110.00%
DELL240614C001170002024-06-13 9:49AM EDT117.0017.1016.4018.70+2.30+15.54%254171.00%
DELL240614C001180002024-05-31 3:18PM EDT118.0022.7015.9017.400.00-22175.00%
DELL240614C001190002024-06-12 9:57AM EDT119.0010.6014.5015.300.00-150.00%
DELL240614C001200002024-06-13 9:46AM EDT120.0014.0013.8014.30+1.50+12.00%2430.00%
DELL240614C001210002024-06-07 10:57AM EDT121.0011.6012.3013.300.00-360.00%
DELL240614C001220002024-06-12 10:20AM EDT122.0010.0011.6012.400.00-11100.00%
DELL240614C001230002024-06-11 10:34AM EDT123.0010.8611.0011.700.00-46364.65%
DELL240614C001240002024-06-11 3:39PM EDT124.007.708.8010.100.00-2770.00%
DELL240614C001250002024-06-13 9:45AM EDT125.008.809.2010.30+1.50+20.55%6130760.74%
DELL240614C001260002024-06-13 9:54AM EDT126.008.107.508.00+0.60+8.00%21150.00%
DELL240614C001270002024-06-13 9:50AM EDT127.006.406.207.00+1.10+20.75%11040.00%
DELL240614C001280002024-06-13 9:54AM EDT128.006.486.006.60+2.18+50.70%432830.00%
DELL240614C001290002024-06-13 9:55AM EDT129.005.505.505.80+2.10+61.76%2638542.77%
DELL240614C001300002024-06-13 9:57AM EDT130.004.103.804.20+1.19+40.89%1122,3360.00%
DELL240614C001310002024-06-13 9:54AM EDT131.003.793.503.80+1.79+89.50%37558830.76%
DELL240614C001320002024-06-13 9:54AM EDT132.002.952.352.60+1.20+68.57%2731,9300.00%
DELL240614C001330002024-06-13 9:56AM EDT133.001.952.352.50+0.60+32.43%7461,70739.26%
DELL240614C001340002024-06-13 9:57AM EDT134.001.501.501.65+0.40+34.78%4182,20533.06%
DELL240614C001350002024-06-13 9:57AM EDT135.001.121.051.20+0.32+38.55%1,4444,75734.57%
DELL240614C001360002024-06-13 9:57AM EDT136.000.850.850.95+0.30+54.55%26298838.53%
DELL240614C001370002024-06-13 9:55AM EDT137.000.900.600.70+0.49+119.51%1301,24340.28%
DELL240614C001380002024-06-13 9:55AM EDT138.000.600.450.60+0.26+76.47%3764,09544.87%
DELL240614C001390002024-06-13 9:55AM EDT139.000.480.350.45+0.28+140.00%201,59646.53%
DELL240614C001400002024-06-13 9:56AM EDT140.000.300.200.30+0.10+50.00%7525,17546.39%
DELL240614C001410002024-06-13 9:55AM EDT141.000.350.150.25+0.25+250.00%1560549.51%
DELL240614C001420002024-06-13 9:55AM EDT142.000.200.100.25+0.13+185.71%611,67850.20%
DELL240614C001430002024-06-13 9:56AM EDT143.000.150.050.20+0.05+50.00%1850451.17%
DELL240614C001440002024-06-13 9:48AM EDT144.000.110.050.15+0.06+120.00%971,37553.32%
DELL240614C001450002024-06-13 9:57AM EDT145.000.090.050.10+0.04+66.67%92,92354.69%
DELL240614C001460002024-06-13 9:40AM EDT146.000.060.050.50-0.02-25.00%11,50976.76%
DELL240614C001470002024-06-12 11:11AM EDT147.000.050.000.000.00-2443825.00%
DELL240614C001480002024-06-12 2:49PM EDT148.000.090.000.300.00-341175.78%
DELL240614C001490002024-06-12 3:00PM EDT149.000.060.000.100.00-1327166.41%
DELL240614C001500002024-06-13 9:44AM EDT150.000.050.000.150.00-202,27374.61%
DELL240614C001525002024-06-13 9:35AM EDT152.500.020.000.05-0.03-60.00%267471.88%
DELL240614C001550002024-06-13 9:51AM EDT155.000.030.000.050.00-165880.47%
DELL240614C001575002024-06-12 2:04PM EDT157.500.010.000.050.00-1144088.28%
DELL240614C001600002024-06-12 2:57PM EDT160.000.030.000.050.00-11,44095.31%
DELL240614C001625002024-06-12 2:30PM EDT162.500.030.000.050.00-1171103.13%
DELL240614C001650002024-06-12 9:37AM EDT165.000.040.000.050.00-4282110.16%
DELL240614C001675002024-06-12 11:51AM EDT167.500.030.000.050.00-1248117.19%
DELL240614C001700002024-06-12 2:58PM EDT170.000.030.000.050.00-2707124.22%
DELL240614C001725002024-06-10 11:16AM EDT172.500.030.000.050.00-2197131.25%
DELL240614C001750002024-06-12 11:50AM EDT175.000.030.000.050.00-10371137.50%
DELL240614C001775002024-06-06 3:04PM EDT177.500.050.000.050.00-566143.75%
DELL240614C001800002024-06-13 9:43AM EDT180.000.020.000.00-0.01-25.00%11,01150.00%
DELL240614C001825002024-06-10 10:20AM EDT182.500.050.000.050.00-163156.25%
DELL240614C001850002024-06-13 9:46AM EDT185.000.030.000.05-0.02-40.00%1725162.50%
DELL240614C001875002024-06-04 9:30AM EDT187.500.150.000.000.00-115450.00%
DELL240614C001900002024-06-10 2:04PM EDT190.000.020.000.05+0.01-1109175.00%
DELL240614C001925002024-06-06 11:50AM EDT192.500.020.000.050.00-164181.25%
DELL240614C001950002024-06-11 9:44AM EDT195.000.030.000.050.00-1389185.94%
DELL240614C001975002024-06-05 9:52AM EDT197.500.060.000.000.00-375550.00%
DELL240614C002000002024-06-12 10:08AM EDT200.000.030.000.050.00-11,174196.88%
DELL240614C002050002024-06-10 2:51PM EDT205.000.010.000.000.00-662450.00%
DELL240614C002100002024-06-10 10:49AM EDT210.000.020.000.050.00-2230218.75%
DELL240614C002150002024-06-04 3:38PM EDT215.000.050.000.050.00-284229.69%
DELL240614C002200002024-06-11 3:29PM EDT220.000.020.000.050.00-4422239.06%
DELL240614C002250002024-06-11 3:30PM EDT225.000.010.000.050.00-42,401248.44%
DELL240614C002300002024-05-31 3:04PM EDT230.000.150.000.050.00-173177257.81%
DELL240614C002350002024-05-31 1:55PM EDT235.000.050.000.000.00-11211750.00%
DELL240614C002400002024-05-31 9:50AM EDT240.000.080.000.000.00-145550.00%
DELL240614C002450002024-05-30 3:45PM EDT245.000.900.000.050.00-3329284.38%
DELL240614C002500002024-06-03 12:09PM EDT250.000.020.000.000.00-44643450.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P000700002024-06-03 11:26AM EDT70.000.040.000.050.00-22328.13%
DELL240614P000750002024-05-09 11:49AM EDT75.000.170.000.200.00-11346.88%
DELL240614P000800002024-05-17 9:30AM EDT80.000.100.000.050.00-11265.63%
DELL240614P000850002024-06-10 11:49AM EDT85.000.030.000.000.00-32950.00%
DELL240614P000900002024-06-10 11:49AM EDT90.000.020.000.050.00-1290209.38%
DELL240614P000950002024-05-31 12:46PM EDT95.000.050.000.050.00-915182.81%
DELL240614P001000002024-06-07 3:59PM EDT100.000.040.000.050.00-6750159.38%
DELL240614P001050002024-06-07 12:21PM EDT105.000.010.000.000.00-26450.00%
DELL240614P001060002024-06-03 9:51AM EDT106.000.200.000.450.00-112179.30%
DELL240614P001070002024-06-07 3:41PM EDT107.000.030.000.450.00-1346173.44%
DELL240614P001080002024-06-07 2:12PM EDT108.000.080.000.450.00-2180167.38%
DELL240614P001090002024-06-12 10:05AM EDT109.000.020.000.000.00-18750.00%
DELL240614P001100002024-06-12 11:49AM EDT110.000.020.000.000.00-232950.00%
DELL240614P001110002024-06-12 10:05AM EDT111.000.030.000.150.00-148124.61%
DELL240614P001120002024-06-11 11:15AM EDT112.000.030.000.150.00-3522119.53%
DELL240614P001130002024-06-10 2:57PM EDT113.000.010.000.350.00-356132.03%
DELL240614P001140002024-06-12 10:04AM EDT114.000.030.000.050.00-27794.53%
DELL240614P001150002024-06-12 1:32PM EDT115.000.040.000.050.00-816289.84%
DELL240614P001160002024-06-11 3:30PM EDT116.000.050.000.000.00-447150.00%
DELL240614P001170002024-06-12 3:22PM EDT117.000.070.000.000.00-13769750.00%
DELL240614P001180002024-06-12 3:14PM EDT118.000.050.000.100.00-2340084.38%
DELL240614P001190002024-06-12 3:09PM EDT119.000.140.000.10+0.09+180.00%168879.69%
DELL240614P001200002024-06-13 9:38AM EDT120.000.030.000.05-0.03-33.33%52,92367.97%
DELL240614P001210002024-06-12 3:26PM EDT121.000.130.000.050.00-12167464.06%
DELL240614P001220002024-06-12 3:58PM EDT122.000.050.000.10-0.03-27.27%384065.63%
DELL240614P001230002024-06-13 9:54AM EDT123.000.050.050.10-0.09-64.29%211,24065.23%
DELL240614P001240002024-06-13 9:51AM EDT124.000.130.000.15-0.02-13.33%21,11260.55%
DELL240614P001250002024-06-13 9:43AM EDT125.000.100.050.15-0.05-33.33%652,44258.59%
DELL240614P001260002024-06-13 9:50AM EDT126.000.120.050.15-0.13-52.00%1687053.52%
DELL240614P001270002024-06-13 9:56AM EDT127.000.100.100.15-0.25-64.10%1432,74650.59%
DELL240614P001280002024-06-13 9:54AM EDT128.000.150.150.20-0.32-68.09%641,98750.49%
DELL240614P001290002024-06-13 9:54AM EDT129.000.200.200.30-0.51-71.83%1182,09950.00%
DELL240614P001300002024-06-13 9:55AM EDT130.000.250.300.45-0.77-75.49%2303,00249.90%
DELL240614P001310002024-06-13 9:54AM EDT131.000.480.550.65-0.82-63.08%2131,40049.76%
DELL240614P001320002024-06-13 9:57AM EDT132.000.900.800.95-1.00-60.61%2532,77250.68%
DELL240614P001330002024-06-13 9:57AM EDT133.001.401.301.40-1.24-46.97%1291,28452.20%
DELL240614P001340002024-06-13 9:57AM EDT134.001.951.801.95-1.22-38.49%3051,79054.83%
DELL240614P001350002024-06-13 9:43AM EDT135.002.452.052.20-2.19-47.20%121,43250.49%
DELL240614P001360002024-06-13 9:49AM EDT136.003.052.753.10-2.13-41.12%133554.35%
DELL240614P001370002024-06-13 9:52AM EDT137.004.003.603.90-1.58-28.32%126259.33%
DELL240614P001380002024-06-13 9:43AM EDT138.004.504.104.40-1.96-30.34%754453.61%
DELL240614P001400002024-06-13 9:54AM EDT140.006.006.007.10-2.76-31.51%275678.13%
DELL240614P001410002024-06-12 3:28PM EDT141.0010.216.508.900.00-414290.14%
DELL240614P001420002024-06-10 2:38PM EDT142.009.907.608.200.00-612668.56%
DELL240614P001430002024-06-12 10:34AM EDT143.0010.397.809.200.00-27051.56%
DELL240614P001440002024-06-12 3:05PM EDT144.0012.209.2011.200.00-34092.87%
DELL240614P001450002024-06-13 9:55AM EDT145.0011.0710.8011.50-2.12-16.07%126896.88%
DELL240614P001460002024-06-12 1:01PM EDT146.0013.5812.1013.000.00-2740118.46%
DELL240614P001470002024-06-12 3:25PM EDT147.0015.6912.4014.100.00-117112.60%
DELL240614P001480002024-06-12 2:59PM EDT148.0016.2513.6016.200.00-124143.55%
DELL240614P001490002024-06-13 9:49AM EDT149.0015.3314.3016.00-1.97-11.39%420119.34%
DELL240614P001500002024-06-13 9:49AM EDT150.0016.4016.2016.70-2.35-12.53%281137.99%
DELL240614P001525002024-06-12 12:22PM EDT152.5020.9018.1019.600.00-12147.17%
DELL240614P001550002024-06-12 2:35PM EDT155.0023.4019.7022.700.00-118152.64%
DELL240614P001575002024-06-11 10:36AM EDT157.5023.5622.8024.600.00-60164.65%
DELL240614P001600002024-06-11 12:02PM EDT160.0028.5726.4028.000.00-152222.41%
DELL240614P001625002024-06-10 2:01PM EDT162.5029.6428.5030.400.00-31224.51%
DELL240614P001650002024-06-10 1:18PM EDT165.0032.1029.9031.800.00-25175.00%
DELL240614P001675002024-06-10 2:16PM EDT167.5035.0533.4035.000.00-13236.33%
DELL240614P001700002024-06-06 2:38PM EDT170.0035.9035.4037.600.00-3342236.91%
DELL240614P001725002024-06-06 10:04AM EDT172.5039.1437.0040.000.00-50215.63%
DELL240614P001750002024-06-06 2:26PM EDT175.0041.6239.3042.900.00-550232.42%
DELL240614P001775002024-05-31 9:45AM EDT177.5039.3743.5045.600.00-120296.68%
DELL240614P001800002024-05-31 1:02PM EDT180.0045.4445.7047.500.00-310283.11%
DELL240614P001825002024-05-31 9:51AM EDT182.5045.2348.2049.600.00-10280.57%
DELL240614P001850002024-05-31 9:51AM EDT185.0047.6950.1052.100.00-10268.56%
DELL240614P001875002024-05-31 9:30AM EDT187.5045.2052.4054.500.00-10264.65%
DELL240614P001900002024-05-30 12:41PM EDT190.0025.2855.7057.000.00-100304.10%
DELL240614P001950002024-06-03 9:31AM EDT195.0056.7059.6062.600.00-10301.86%
DELL240614P002050002024-05-30 9:30AM EDT205.0032.6069.4072.900.00-20336.91%
DELL240614P002100002024-06-07 11:36AM EDT210.0079.3074.2077.700.00-20332.62%
DELL240614P002150002024-06-03 10:19AM EDT215.0082.8879.4083.300.00-10382.62%
DELL240614P002300002024-06-04 12:17PM EDT230.0094.6094.3098.200.00-10414.84%
DELL240614P002400002024-06-06 3:49PM EDT240.00106.27104.80107.900.00-10448.83%
DELL240614P002450002024-06-06 3:49PM EDT245.00111.30109.70112.700.00--0447.07%