Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.18+6.61 (+4.30%)
At close: 04:00PM EDT
161.90 +1.72 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
49.000.00-1020.000.050.00-12
-----22.500.050.00-21
-----25.000.020.00-21111
120.800.00-1027.500.470.00--7
48.160.00-1230.000.020.00-113
-----32.500.400.00-1011
15.310.00-91335.000.030.00-10454
83.300.00-73837.500.100.00-4259
77.800.00-155740.000.150.00-20430
105.900.00-1942.500.150.00-18366
72.120.00-157845.000.050.00-17549
85.360.00-1676747.500.150.00-51,896
64.950.00-19250.000.030.00-1139
58.630.00-115352.500.080.00-261,129
77.630.00-15155.000.100.00-1636
58.600.00-19257.500.020.00-12,146
98.000.00-17160.000.050.00-2787
85.300.00-37062.500.050.00-1167
83.320.00-131365.000.050.00-51,902
82.280.00-232667.500.230.00-11,086
79.200.00-222670.000.030.00-11998
74.000.00-110972.500.050.00-272382
72.410.00-112,06675.000.050.00-51916
69.100.00-125577.500.050.00-95658
74.000.00-230580.000.050.00-1603
64.100.00-110982.500.05-0.13-72.22%44418
60.500.00-261585.000.080.00-2428
61.100.00-156487.500.01-2.37-99.58%1204
67.480.00-186990.000.080.00-30940
52.900.00-19392.500.10-2.32-95.87%8210
57.750.00-690695.000.100.00-101,162
52.080.00-303897.500.14-0.58-80.56%2597
60.15+8.89+17.34%26707100.000.11-0.04-26.67%10680
59.60+11.35+23.52%102,275105.000.150.00-93,523
53.25+10.45+24.42%30928110.000.20-0.20-50.00%443,625
47.29+9.99+26.78%282,940115.000.28-0.26-48.15%452,263
41.00+7.70+23.12%951,922120.000.39-0.31-44.29%1451,783
37.27+9.17+32.63%565,626125.000.65-0.70-51.85%2064,123
32.43+6.43+24.73%646,352130.001.29-0.38-22.75%6853,172
27.70+7.66+38.22%383,465135.001.77-0.80-31.13%2222,239
21.500.00--13136.001.93-1.27-39.69%93110
20.600.00--28137.002.00-0.62-23.66%5056
15.300.00--10138.002.15-2.15-50.00%10460
25.60+1.70+7.11%88139.002.45-1.92-43.94%50278
23.40+5.90+33.71%3667,128140.002.88-1.80-38.46%1,4621,101
25.85+6.95+36.77%410141.002.45-2.05-45.56%5218
18.100.00--3142.003.20-1.80-36.00%3265
19.500.00--8143.003.50-1.65-32.04%3510
23.83+5.65+31.08%10519144.003.50-2.72-43.73%1013
20.00+5.60+38.89%956,373145.004.00-1.60-28.57%178653
21.50+4.80+28.74%237146.004.06-2.08-33.88%10279
21.90+6.60+43.14%373147.004.55-3.39-42.70%5194
16.100.00--44148.004.83-2.15-30.80%1519
19.70+8.15+70.56%12113149.005.03-3.97-44.11%36123
16.55+4.37+35.88%2,1766,631150.005.73-2.22-27.92%291467
15.05+4.15+38.07%79117152.506.50-4.35-40.09%4821
13.77+3.97+40.51%1561,897155.007.70-4.25-35.56%214443
12.40+4.05+48.50%435303157.508.47-4.23-33.31%9103
11.30+3.50+44.87%3,1204,020160.0010.20-4.95-32.67%1861,109
10.09+3.19+46.23%169110162.5011.59-5.61-32.62%119476
9.09+2.94+47.80%1,2452,988165.0013.23-0.58-4.20%2165
8.39+3.44+69.49%1,183989167.5014.10-1.90-11.87%2717
7.30+2.54+53.36%1,908652170.0014.49-3.21-18.14%6125
5.67+2.07+57.50%507988175.0018.50-3.17-14.63%23
4.50+1.75+63.64%2791,036180.0021.21-9.32-30.53%23
3.60+1.54+74.76%4391,492185.0023.94-7.31-23.39%23
2.66+1.24+87.32%239728190.0029.000.00-20
2.06+0.96+87.27%88318195.00-----
1.55+0.75+93.75%4622,101200.0041.300.00-56
0.90+0.30+50.00%13921210.00-----
0.55+0.25+83.33%491140220.00-----