Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.91-1.52 (-1.09%)
At close: 04:00PM EDT
138.26 +0.35 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----80.000.060.00-135
-----85.000.050.00-313
-----90.000.050.00-40146
36.600.00--095.000.050.00-553
41.900.00-57100.000.050.00-10121
-----105.000.06+0.03+100.00%32124
30.90+0.90+3.00%103110.000.030.00-32,710
31.250.00-2226115.000.04-0.01-20.00%3367
17.01-2.54-12.99%1788120.000.05-0.04-44.44%341,714
-----121.000.150.00-4549
30.170.00-11122.000.09-0.05-35.71%3171
-----123.000.100.00-3072
18.100.00--3124.000.100.00-3290
12.34-2.26-15.48%25137125.000.100.00-63284
14.720.00-58126.000.10-0.05-33.33%114153
12.05-0.07-0.58%13127.000.16-0.10-38.46%226127
12.300.00-2113128.000.20-0.02-9.09%1271,911
9.40-2.60-21.67%114129.000.30+0.06+25.00%573308
8.42-1.28-13.20%39237130.000.35-0.05-12.50%6551,526
6.65-4.35-39.55%5127131.000.52-0.08-13.33%837308
6.90-2.20-24.18%2273132.000.65-0.05-7.14%6122,268
5.80-3.30-36.26%1387133.000.82+0.01+1.23%1022,019
5.20-1.35-20.61%77100134.001.10-0.05-4.35%308194
4.60-1.21-20.83%229418135.001.40-0.04-2.78%1,5901,854
3.90-1.90-32.76%202279136.001.75+0.03+1.74%351495
3.30-2.18-39.78%607506137.002.15+0.05+2.38%2,163249
2.65-1.22-31.52%529397138.002.650.00-1,127295
2.37-1.03-30.29%605295139.003.25+0.25+8.33%383165
1.85-1.17-38.74%2,6921,086140.003.67+0.07+1.94%6621,206
1.60-0.96-37.50%807907141.004.31+0.01+0.23%2131,338
1.30-0.95-42.22%1,065577142.005.10+0.66+14.86%134136
1.05-0.85-44.74%404350143.005.68+1.18+26.22%36103
0.92-0.58-38.67%313898144.006.80+0.90+15.25%39567
0.70-0.69-49.64%1,4791,161145.007.65+1.75+29.66%443423
0.50-0.50-50.00%207308146.009.32+1.52+19.49%59288
0.45-0.43-48.86%1981,324147.009.40+1.90+25.33%33564
0.45-0.35-43.75%268312148.009.84+0.21+2.18%44129
0.31-0.61-66.30%129341149.0011.02+1.92+21.10%16102
0.28-0.32-53.33%1,5131,982150.0012.07+1.79+17.41%25836
0.25-0.27-51.92%2731,089152.5015.01+0.99+7.06%4451
0.15-0.15-50.00%179903155.0016.97+0.75+4.62%10622
0.10-0.15-60.00%213513157.5017.700.00-164
0.11-0.09-45.00%2001,984160.0022.30+2.90+14.95%183
0.09-0.04-30.77%121210162.5023.700.00-25
0.05-0.08-61.54%1051,096165.0024.700.00-10
0.200.00-8108167.5028.750.00-13
0.06-0.03-33.33%951,082170.0030.750.00-20
0.050.00-5296172.5036.430.00-10
0.05-0.10-66.67%16357175.00-----
0.100.00-150177.5027.700.00--0
0.050.00-56457180.0047.560.00-10
0.26+0.20+333.33%3465182.5030.000.00--0
0.02-0.08-80.00%11182185.0025.490.00-50
0.050.00-877187.50-----
0.020.00-1275190.0022.250.00--0
0.100.00-166192.50-----
0.060.00-216195.0030.650.00-10
0.500.00--6197.50-----
0.050.00-11591200.00-----
0.050.00-951205.00-----
0.070.00-315210.00-----
0.200.00-114215.00-----
0.150.00-1313220.00-----
0.050.00-37119225.00-----
0.160.00-131230.00-----
0.050.00-61107240.00-----
0.050.00-2021245.00-----
0.050.00-31902250.00-----