Australia markets open in 2 hours 43 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.85-2.44 (-1.91%)
At close: 04:00PM EDT
126.02 +0.17 (+0.13%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Calls
26 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
43.05-1.25-2.82%2085.000.070.00-587
-----90.000.070.00-354
43.300.00--095.000.360.00-440
29.000.00-10012100.000.04+0.03+300.00%287
23.01-0.99-4.12%10105.000.030.00-2166
17.30-1.35-7.24%33110.000.050.00-2539
13.100.00--0113.000.100.00-45134
15.400.00-30114.000.05-0.04-44.44%4239
11.00-3.00-21.43%11115.000.07-0.03-30.00%1494,282
13.500.00-20116.000.10-0.05-33.33%1180
8.80-3.00-25.42%11117.000.19+0.02+11.76%117628
11.450.00-152118.000.20-0.03-13.04%106148
10.500.00-1511119.000.300.00-131307
7.70-2.05-21.03%130256120.000.55+0.15+37.50%3521,000
6.50-1.43-18.03%239121.000.63+0.16+34.04%79942
6.70-0.20-2.90%351122.000.95+0.30+46.15%151846
4.00-3.00-42.86%1350123.001.15+0.30+35.29%76522
3.50-2.40-40.68%28177124.001.55+0.55+55.00%102431
2.85-1.93-40.38%175916125.002.00+0.70+53.85%5232,501
2.26-2.04-47.44%343308126.002.45+0.68+38.42%5341,033
1.85-1.45-43.94%838513127.003.10+0.93+42.86%231472
1.50-1.40-48.28%606723128.003.64+1.06+41.09%107792
1.10-1.40-56.00%276562129.004.00+0.90+29.03%49448
0.90-0.95-51.35%6,9472,244130.004.30+0.90+26.47%1441,624
0.71-0.75-51.37%485559131.004.63+0.43+10.24%41,252
0.55-0.65-54.17%6621,366132.005.90+1.30+28.26%1212,936
0.50-0.50-50.00%3461,136133.006.25+0.75+13.64%12392
0.40-0.39-49.37%291980134.007.29+0.41+5.96%32259
0.25-0.37-59.68%8871,231135.008.05+0.70+9.52%1591,182
0.22-0.27-55.10%343491136.009.34+1.26+15.59%26279
0.20-0.19-48.72%66755137.009.35-0.60-6.03%14585
0.20-0.11-35.48%125565138.0011.05+0.97+9.62%721,034
0.15-0.07-31.82%2261,103139.0011.80+1.57+15.35%10262
0.10-0.15-60.00%7482,580140.0013.15+1.75+15.35%1011,029
0.08-0.07-46.67%112,235141.0014.02+1.88+15.49%324407
0.05-0.10-66.67%20530142.0014.98+2.10+16.30%107217
0.08-0.05-38.46%5132143.0016.18+1.37+9.25%61258
0.05-0.02-28.57%104388144.0017.88+1.48+9.02%759
0.050.00-56769145.0017.85+1.97+12.41%3991
0.05-0.02-28.57%261,744146.0019.08+1.23+6.89%240
0.050.00-9573147.0019.65-2.14-9.82%327
0.05-0.03-37.50%1778148.0021.21+1.21+6.05%915
0.050.00-1237149.0023.37-2.79-10.67%937
0.050.00-461,505150.0023.30+2.37+11.32%302535
0.08+0.03+60.00%9323152.5024.800.00-721379
0.03-0.02-40.00%9962155.0027.97+0.87+3.21%788417
0.03-0.04-57.14%3525157.5034.220.00-1058
0.01-0.03-75.00%31783160.0033.10+7.30+28.29%156
0.06+0.01+20.00%3196162.5035.61-3.62-9.23%111
0.02-0.01-33.33%1715165.0025.350.00-1056
0.030.00-464167.50-----
0.030.00-1171170.0022.120.00-33
0.050.00-224172.50-----
0.020.00-2231175.0046.350.00-5035
0.050.00-3281180.0051.360.00-5035
0.030.00-1439185.00-----
0.090.00-533190.00-----
0.400.00-15195.00-----
0.01-0.04-80.00%28236200.0057.100.00--0
0.010.00-45151205.00-----
0.010.00-68210.00-----
0.010.00-22215.00-----
0.010.00-45220.00-----
0.050.00--10225.00-----
0.100.00--15230.00-----
0.050.00--73235.00-----
0.050.00-158369240.00-----