Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.63-0.37 (-0.35%)
At close: 04:00PM EDT
107.87 +1.24 (+1.16%)
Pre-market: 04:54AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322C000450002024-02-06 12:46PM EDT45.0038.1274.8077.400.00-111,363.87%
DELL240322C000600002024-03-14 9:30AM EDT60.0050.3745.0047.400.00--1354.88%
DELL240322C000690002024-03-01 10:45AM EDT69.0051.0036.0038.600.00-10297.07%
DELL240322C000710002024-02-27 11:29AM EDT71.0021.8734.2036.600.00--1281.15%
DELL240322C000750002024-02-22 12:38PM EDT75.0015.0030.0032.400.00-11236.52%
DELL240322C000780002024-03-14 12:37PM EDT78.0028.3127.0029.800.00-541240.23%
DELL240322C000800002024-03-13 11:11AM EDT80.0031.4525.0028.000.00-15235.84%
DELL240322C000810002024-02-22 10:34AM EDT81.008.0024.0026.700.00-22212.31%
DELL240322C000830002024-03-14 3:02PM EDT83.0023.1722.1024.800.00-16203.13%
DELL240322C000840002024-02-23 11:17AM EDT84.008.2021.0023.800.00-18195.90%
DELL240322C000850002024-03-01 12:31PM EDT85.0033.9020.0022.500.00-212173.24%
DELL240322C000860002024-02-22 10:30AM EDT86.004.6019.4021.800.00-513181.54%
DELL240322C000870002024-03-14 3:49PM EDT87.0019.6018.4020.800.00-14174.41%
DELL240322C000880002024-03-15 11:27AM EDT88.0020.4517.3019.800.00-37167.29%
DELL240322C000890002024-02-23 4:34PM EDT89.005.5016.5018.800.00-5371.88%
DELL240322C000900002024-03-15 12:37PM EDT90.0018.1015.1017.500.00-2129139.65%
DELL240322C000910002024-03-18 11:11AM EDT91.0015.5714.1017.10-17.59-53.05%113158.20%
DELL240322C000920002024-03-08 1:10PM EDT92.0023.8813.5015.900.00-524271.88%
DELL240322C000930002024-03-14 11:23AM EDT93.0012.7012.3014.900.00-1752135.99%
DELL240322C000940002024-03-18 11:11AM EDT94.0012.3211.0013.70-17.81-59.11%116121.19%
DELL240322C000950002024-03-15 2:35PM EDT95.0013.4811.4012.500.00-20426779.79%
DELL240322C000960002024-03-01 10:35AM EDT96.0029.509.5011.500.00-4499.76%
DELL240322C000970002024-03-01 1:08PM EDT97.0023.638.5010.900.00-156107.23%
DELL240322C000980002024-03-01 4:58PM EDT98.0026.807.609.600.00-243489.84%
DELL240322C000990002024-03-12 3:53PM EDT99.0014.906.608.900.00-21192.58%
DELL240322C001000002024-03-18 11:57AM EDT100.006.306.308.10-1.95-23.64%89262.01%
DELL240322C001010002024-03-01 1:08PM EDT101.0019.885.207.500.00-3160.69%
DELL240322C001020002024-03-18 9:54AM EDT102.005.075.006.00-0.18-3.43%3458.35%
DELL240322C001030002024-03-15 11:13AM EDT103.006.304.205.200.00-101056.49%
DELL240322C001040002024-03-18 9:32AM EDT104.003.943.704.50-1.53-27.97%210258.55%
DELL240322C001050002024-03-18 3:58PM EDT105.003.403.303.50-0.80-19.05%3051,46556.59%
DELL240322C001060002024-03-18 3:59PM EDT106.002.702.702.95-0.85-23.94%1,37613356.25%
DELL240322C001070002024-03-18 3:59PM EDT107.002.302.202.35-0.65-22.03%1,7641,01855.05%
DELL240322C001080002024-03-18 3:54PM EDT108.001.901.801.95-0.45-19.15%22736555.81%
DELL240322C001090002024-03-18 3:19PM EDT109.001.651.451.60-0.39-19.12%15929856.35%
DELL240322C001100002024-03-18 3:54PM EDT110.001.201.201.30-0.42-25.93%1,1882,00957.37%
DELL240322C001110002024-03-18 3:55PM EDT111.000.950.901.05-0.38-28.57%13116257.13%
DELL240322C001120002024-03-18 3:57PM EDT112.000.790.700.85-0.31-28.18%15876557.72%
DELL240322C001130002024-03-18 12:41PM EDT113.000.610.600.65-0.31-33.70%5059258.74%
DELL240322C001140002024-03-18 3:49PM EDT114.000.500.450.55-0.21-29.58%25324959.62%
DELL240322C001150002024-03-18 3:59PM EDT115.000.420.400.45-0.17-28.81%1,6761,58661.62%
DELL240322C001160002024-03-18 3:57PM EDT116.000.310.250.40-0.29-48.33%5524761.72%
DELL240322C001170002024-03-18 2:59PM EDT117.000.250.200.35-0.25-50.00%18874163.48%
DELL240322C001180002024-03-18 10:16AM EDT118.000.300.200.30-0.15-33.33%723866.31%
DELL240322C001190002024-03-18 2:12PM EDT119.000.190.100.25-0.11-36.67%2712465.23%
DELL240322C001200002024-03-18 3:55PM EDT120.000.160.150.20-0.09-36.00%29492669.04%
DELL240322C001210002024-03-18 3:45PM EDT121.000.150.100.20-0.10-40.00%67468670.70%
DELL240322C001220002024-03-15 2:38PM EDT122.000.250.050.300.00-413076.56%
DELL240322C001230002024-03-18 1:52PM EDT123.000.120.050.15-0.13-52.00%198472.46%
DELL240322C001240002024-03-18 10:38AM EDT124.000.050.050.150.00-1489675.78%
DELL240322C001250002024-03-18 3:03PM EDT125.000.080.000.15-0.07-46.67%10153475.39%
DELL240322C001260002024-03-18 3:55PM EDT126.000.100.050.10-0.10-50.00%774978.52%
DELL240322C001270002024-03-18 3:34PM EDT127.000.060.000.10-0.04-40.00%811176.95%
DELL240322C001280002024-03-18 2:51PM EDT128.000.050.000.15-0.14-73.68%115684.77%
DELL240322C001290002024-03-12 2:36PM EDT129.000.300.000.100.00-316882.81%
DELL240322C001300002024-03-18 3:40PM EDT130.000.060.000.10-0.02-25.00%162085.55%
DELL240322C001310002024-03-12 3:17PM EDT131.000.200.000.100.00-51388.28%
DELL240322C001320002024-03-15 3:37PM EDT132.000.050.000.100.00-41491.41%
DELL240322C001330002024-03-14 9:31AM EDT133.000.500.000.100.00-11093.75%
DELL240322C001340002024-03-18 9:42AM EDT134.000.050.000.10-0.05-50.00%11296.88%
DELL240322C001350002024-03-15 10:36AM EDT135.000.030.000.050.00-1128391.41%
DELL240322C001360002024-03-15 10:37AM EDT136.000.050.000.100.00-1115101.95%
DELL240322C001370002024-03-15 10:37AM EDT137.000.050.000.050.00-111296.09%
DELL240322C001380002024-03-15 10:39AM EDT138.000.050.000.100.00-1112107.03%
DELL240322C001390002024-03-08 11:30AM EDT139.000.400.000.650.00-58147.07%
DELL240322C001400002024-03-11 10:21AM EDT140.000.270.000.600.00-588148.05%
DELL240322C001450002024-03-15 9:54AM EDT145.000.040.000.400.00-212151.95%
DELL240322C001500002024-03-08 10:54AM EDT150.000.450.000.050.00-128125.78%
DELL240322C001550002024-03-04 11:20AM EDT155.000.800.000.050.00-66135.94%
DELL240322C001600002024-03-11 2:22PM EDT160.000.050.000.050.00-121254146.88%
DELL240322C001650002024-03-11 10:55AM EDT165.000.050.000.050.00-151156.25%
DELL240322C001700002024-03-11 10:56AM EDT170.000.050.000.050.00-11165.63%
DELL240322C001750002024-03-11 10:56AM EDT175.000.050.000.050.00-1010174.22%
DELL240322C001800002024-03-07 1:40PM EDT180.000.350.000.050.00-3434182.81%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240322P000700002024-03-01 10:30AM EDT70.000.100.000.050.00-623157.81%
DELL240322P000710002024-03-04 11:18AM EDT71.000.030.000.050.00-68153.13%
DELL240322P000720002024-03-01 12:56PM EDT72.000.050.000.050.00-412148.44%
DELL240322P000730002024-03-04 1:50PM EDT73.000.010.000.050.00-14143.75%
DELL240322P000740002024-02-20 12:47PM EDT74.001.550.000.050.00--1139.06%
DELL240322P000750002024-03-06 4:41PM EDT75.000.010.000.050.00-619134.38%
DELL240322P000760002024-02-22 3:10PM EDT76.000.900.000.050.00-11129.69%
DELL240322P000770002024-03-14 9:30AM EDT77.000.020.000.050.00-117125.00%
DELL240322P000780002024-03-14 9:30AM EDT78.000.040.000.050.00-122120.31%
DELL240322P000790002024-03-01 10:43AM EDT79.000.740.000.050.00-22116.41%
DELL240322P000800002024-03-14 12:52PM EDT80.000.030.000.050.00-140111.72%
DELL240322P000810002024-03-04 12:08PM EDT81.000.140.000.350.00-212142.19%
DELL240322P000820002024-02-26 12:22PM EDT82.001.200.000.200.00-115124.61%
DELL240322P000830002024-03-01 3:22PM EDT83.000.070.000.300.00-13127.93%
DELL240322P000840002024-02-29 3:45PM EDT84.001.680.000.300.00-12122.66%
DELL240322P000850002024-03-07 2:23PM EDT85.000.070.000.350.00-225120.90%
DELL240322P000860002024-02-29 4:53PM EDT86.000.850.000.100.00-3794.53%
DELL240322P000870002024-03-14 2:31PM EDT87.000.050.000.400.00-35113.28%
DELL240322P000880002024-03-01 12:07PM EDT88.000.150.000.450.00-13110.55%
DELL240322P000890002024-03-11 11:22AM EDT89.000.350.000.250.00-1194.14%
DELL240322P000900002024-03-15 12:47PM EDT90.000.050.000.100.00-23176.95%
DELL240322P000910002024-02-29 1:00PM EDT91.003.100.000.150.00-82777.34%
DELL240322P000920002024-03-14 3:25PM EDT92.000.120.000.150.00-36972.66%
DELL240322P000930002024-03-18 2:50PM EDT93.000.050.000.10-0.07-58.33%6522564.06%
DELL240322P000940002024-03-18 9:49AM EDT94.000.210.000.10+0.11+110.00%131759.57%
DELL240322P000950002024-03-18 3:15PM EDT95.000.100.050.10-0.05-33.33%859258.98%
DELL240322P000960002024-03-18 3:38PM EDT96.000.110.050.15-0.09-45.00%863157.42%
DELL240322P000970002024-03-18 3:31PM EDT97.000.150.050.20-0.05-25.00%1541055.27%
DELL240322P000980002024-03-18 3:38PM EDT98.000.200.200.30-0.10-33.33%683559.08%
DELL240322P000990002024-03-18 3:50PM EDT99.000.300.250.40-0.19-38.78%294257.52%
DELL240322P001000002024-03-18 3:58PM EDT100.000.420.400.45-0.13-23.64%55457156.25%
DELL240322P001010002024-03-18 3:51PM EDT101.000.600.500.60-0.02-3.23%934854.79%
DELL240322P001020002024-03-18 3:53PM EDT102.000.800.750.80-0.13-13.98%38226155.47%
DELL240322P001030002024-03-18 3:56PM EDT103.001.050.951.05-0.14-11.76%907554.59%
DELL240322P001040002024-03-18 3:58PM EDT104.001.351.151.35-0.12-8.16%11337853.03%
DELL240322P001050002024-03-18 3:59PM EDT105.001.651.601.75-0.20-10.81%34822754.39%
DELL240322P001060002024-03-18 3:58PM EDT106.002.152.002.20-0.05-2.27%31942454.10%
DELL240322P001070002024-03-18 3:58PM EDT107.002.652.502.70+0.20+8.16%17335554.05%
DELL240322P001080002024-03-18 3:28PM EDT108.003.003.003.30-0.28-8.54%5527153.61%
DELL240322P001090002024-03-18 3:07PM EDT109.003.703.504.00+0.20+5.71%840852.88%
DELL240322P001100002024-03-18 3:56PM EDT110.004.604.404.70+0.10+2.22%4466055.57%
DELL240322P001110002024-03-18 11:05AM EDT111.005.904.805.90+1.00+20.41%2522157.28%
DELL240322P001120002024-03-18 10:17AM EDT112.005.905.507.10+0.47+8.66%149262.31%
DELL240322P001130002024-03-18 10:36AM EDT113.006.916.708.10+1.01+17.12%1540471.48%
DELL240322P001140002024-03-15 2:34PM EDT114.006.807.509.000.00-412472.80%
DELL240322P001150002024-03-18 10:37AM EDT115.008.687.6010.20+0.99+12.87%3826165.92%
DELL240322P001160002024-03-18 10:18AM EDT116.009.389.0011.00+0.73+8.44%28374.90%
DELL240322P001170002024-03-18 2:47PM EDT117.0010.959.8011.00+0.65+6.31%38979.98%
DELL240322P001180002024-03-18 11:29AM EDT118.0012.4410.8012.70+2.02+19.39%722173.54%
DELL240322P001190002024-03-18 11:28AM EDT119.0013.3911.6013.70+2.55+23.52%12272.36%
DELL240322P001200002024-03-18 2:51PM EDT120.0013.5012.7014.70+1.65+13.92%1015679.49%
DELL240322P001210002024-03-12 12:54PM EDT121.007.1013.8016.200.00-1398.83%
DELL240322P001220002024-03-13 2:16PM EDT122.0012.1014.8017.200.00-529103.32%
DELL240322P001230002024-03-18 9:59AM EDT123.0017.9116.0018.20+3.96+28.39%531112.21%
DELL240322P001240002024-03-15 3:44PM EDT124.0016.5816.7019.100.00-14107.03%
DELL240322P001250002024-03-18 9:55AM EDT125.0019.4017.3020.20+12.70+189.55%10102102.64%
DELL240322P001280002024-03-05 11:56AM EDT128.0013.5520.7023.000.00-14120.22%
DELL240322P001290002024-03-05 11:56AM EDT129.0014.2521.6024.100.00-11124.02%
DELL240322P001300002024-03-06 2:28PM EDT130.0011.2022.7025.100.00-1812130.76%
DELL240322P001340002024-03-04 10:57AM EDT134.0012.0026.5028.800.00-40127.25%
DELL240322P001370002024-03-14 10:01AM EDT137.0028.3229.6032.100.00--0152.54%