Australia markets close in 4 hours 18 minutes

Dell Technologies Inc. (DELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.66+1.41 (+1.51%)
At close: 04:01PM EST
112.88 +18.22 (+19.25%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000375002024-01-30 12:53PM EST37.5048.2556.6057.300.00-1169.04%
DELL240719C000500002024-02-28 1:25PM EST50.0044.0043.0047.500.00-51063.28%
DELL240719C000550002023-12-11 1:28PM EST55.0017.0725.4027.700.00--10.00%
DELL240719C000600002024-01-19 10:47AM EST60.0024.0023.6028.400.00-3030.00%
DELL240719C000625002024-02-23 9:56AM EST62.5029.5031.8035.100.00-2553.52%
DELL240719C000650002024-01-19 10:00AM EST65.0018.2021.1023.200.00-18660.00%
DELL240719C000675002024-02-22 2:39PM EST67.5022.8027.0030.400.00-525262.39%
DELL240719C000700002024-02-28 10:41AM EST70.0026.0024.5027.500.00-18754.85%
DELL240719C000725002024-02-16 1:28PM EST72.5016.2123.5025.400.00-45953.26%
DELL240719C000750002024-02-27 3:51PM EST75.0021.2022.0023.30+1.50+7.61%29751.42%
DELL240719C000775002024-02-27 3:57PM EST77.5017.8820.3021.500.00-54951.09%
DELL240719C000800002024-02-29 9:47AM EST80.0016.9717.2019.50+0.97+6.06%628349.23%
DELL240719C000825002024-02-26 9:44AM EST82.5016.3616.2017.600.00-11,00747.63%
DELL240719C000850002024-02-29 1:54PM EST85.0014.6515.1017.10-0.25-1.68%11,23752.52%
DELL240719C000875002024-02-26 10:16AM EST87.5012.8913.5015.900.00-111153.31%
DELL240719C000900002024-02-29 12:44PM EST90.0011.6012.1013.90+0.40+3.57%225450.09%
DELL240719C000925002024-02-29 3:56PM EST92.5011.1010.8011.30+1.00+9.90%68944.02%
DELL240719C000950002024-02-29 3:58PM EST95.009.809.609.90+0.68+7.46%2518742.94%
DELL240719C000975002024-02-29 3:57PM EST97.508.608.408.70+0.80+10.26%166842.33%
DELL240719C001000002024-02-29 3:59PM EST100.007.607.507.80+0.73+10.63%6662742.60%
DELL240719C001050002024-02-29 3:52PM EST105.005.805.706.20+0.49+9.23%3198442.88%
DELL240719C001100002024-02-29 3:49PM EST110.004.304.404.90+0.42+10.82%623743.14%
DELL240719C001150002024-02-29 3:18PM EST115.003.403.303.90+0.37+12.21%65343.62%
DELL240719C001200002024-02-29 3:55PM EST120.002.652.552.95+0.47+21.56%5464043.21%
DELL240719C001250002024-02-29 1:36PM EST125.002.150.403.20+0.50+30.30%981,13948.85%
DELL240719C001300002024-02-29 3:53PM EST130.001.551.301.70+0.22+16.54%1,22354743.02%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000450002023-12-26 1:19PM EST45.000.290.000.400.00-1659.67%
DELL240719P000500002024-01-30 10:07AM EST50.000.210.050.150.00-2014049.71%
DELL240719P000550002024-02-21 10:04AM EST55.000.600.050.700.00-5450.34%
DELL240719P000600002024-02-22 11:38AM EST60.000.660.150.650.00-123148.63%
DELL240719P000625002024-02-27 1:00PM EST62.500.640.250.950.00-1449.37%
DELL240719P000650002024-02-29 3:42PM EST65.000.600.052.00-0.26-30.23%8026656.67%
DELL240719P000675002024-02-14 3:58PM EST67.501.420.602.050.00-1552.86%
DELL240719P000700002024-02-29 11:39AM EST70.000.950.602.20-0.56-37.09%72049.93%
DELL240719P000725002024-02-29 11:54AM EST72.501.200.102.55-1.90-61.29%3218448.43%
DELL240719P000750002024-02-29 11:54AM EST75.001.551.654.00-0.35-18.42%2415853.69%
DELL240719P000775002024-02-29 2:21PM EST77.502.152.152.45-1.17-35.24%127339.49%
DELL240719P000800002024-02-28 9:58AM EST80.003.102.753.100.00-1320139.42%
DELL240719P000825002024-02-28 10:32AM EST82.503.753.403.900.00-1012539.58%
DELL240719P000850002024-02-29 11:06AM EST85.004.194.204.40-0.82-16.37%6216237.65%
DELL240719P000875002024-02-29 2:45PM EST87.505.105.105.60-5.90-53.64%122238.72%
DELL240719P000900002024-02-28 1:30PM EST90.006.506.206.500.00-113937.80%
DELL240719P000925002024-02-26 2:36PM EST92.508.087.307.800.00-3438.18%
DELL240719P000950002024-02-29 2:33PM EST95.008.508.709.00-0.93-9.86%4337.64%
DELL240719P001050002024-02-28 1:30PM EST105.0015.4014.6016.90+0.05+0.33%12444.48%