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
108.27 +1.64 (+1.54%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Calls
22 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
38.120.00-1145.00-----
50.370.00--160.00-----
51.000.00-1069.00-----
-----70.000.100.00-623
21.870.00--171.000.030.00-68
-----72.000.050.00-412
-----73.000.010.00-14
-----74.001.550.00--1
15.000.00-1175.000.010.00-619
-----76.000.900.00-11
-----77.000.020.00-117
28.310.00-54178.000.040.00-122
-----79.000.740.00-22
31.450.00-1580.000.030.00-140
8.000.00-2281.000.140.00-212
-----82.001.200.00-115
23.170.00-1683.000.070.00-13
8.200.00-1884.001.680.00-12
33.900.00-21285.000.070.00-225
4.600.00-51386.000.850.00-37
19.600.00-1487.000.050.00-35
20.450.00-3788.000.150.00-13
5.500.00-5389.000.350.00-11
18.100.00-212990.000.050.00-231
15.57-17.59-53.05%11391.003.100.00-827
23.880.00-524292.000.120.00-369
12.700.00-175293.000.05-0.07-58.33%65225
12.32-17.81-59.11%11694.000.21+0.11+110.00%1317
13.480.00-20426795.000.10-0.05-33.33%8592
29.500.00-4496.000.11-0.09-45.00%8631
23.630.00-15697.000.15-0.05-25.00%15410
26.800.00-243498.000.20-0.10-33.33%6835
14.900.00-21199.000.30-0.19-38.78%2942
6.30-1.95-23.64%892100.000.42-0.13-23.64%554571
19.880.00-31101.000.60-0.02-3.23%9348
5.07-0.18-3.43%34102.000.80-0.13-13.98%382261
6.300.00-1010103.001.05-0.14-11.76%9075
3.94-1.53-27.97%2102104.001.35-0.12-8.16%113378
3.40-0.80-19.05%3051,465105.001.65-0.20-10.81%348227
2.70-0.85-23.94%1,376133106.002.15-0.05-2.27%319424
2.30-0.65-22.03%1,7641,018107.002.65+0.20+8.16%173355
1.90-0.45-19.15%227365108.003.00-0.28-8.54%55271
1.65-0.39-19.12%159298109.003.70+0.20+5.71%8408
1.20-0.42-25.93%1,1882,009110.004.60+0.10+2.22%44660
0.95-0.38-28.57%131162111.005.90+1.00+20.41%25221
0.79-0.31-28.18%158765112.005.90+0.47+8.66%1492
0.61-0.31-33.70%50592113.006.91+1.01+17.12%15404
0.50-0.21-29.58%253249114.006.800.00-4124
0.42-0.17-28.81%1,6761,586115.008.68+0.99+12.87%38261
0.31-0.29-48.33%55247116.009.38+0.73+8.44%283
0.25-0.25-50.00%188741117.0010.95+0.65+6.31%389
0.30-0.15-33.33%7238118.0012.44+2.02+19.39%7221
0.19-0.11-36.67%27124119.0013.39+2.55+23.52%122
0.16-0.09-36.00%294926120.0013.50+1.65+13.92%10156
0.15-0.10-40.00%674686121.007.100.00-13
0.250.00-4130122.0012.100.00-529
0.12-0.13-52.00%1984123.0017.91+3.96+28.39%531
0.050.00-14896124.0016.580.00-14
0.08-0.07-46.67%101534125.0019.40+12.70+189.55%10102
0.10-0.10-50.00%7749126.00-----
0.06-0.04-40.00%8111127.00-----
0.05-0.14-73.68%1156128.0013.550.00-14
0.300.00-3168129.0014.250.00-11
0.06-0.02-25.00%1620130.0011.200.00-1812
0.200.00-513131.00-----
0.050.00-414132.00-----
0.500.00-110133.00-----
0.05-0.05-50.00%112134.0012.000.00-40
0.030.00-11283135.00-----
0.050.00-1115136.00-----
0.050.00-1112137.0028.320.00--0
0.050.00-1112138.00-----
0.400.00-58139.00-----
0.270.00-588140.00-----
0.040.00-212145.00-----
0.450.00-128150.00-----
0.800.00-66155.00-----
0.050.00-121254160.00-----
0.050.00-151165.00-----
0.050.00-11170.00-----
0.050.00-1010175.00-----
0.350.00-3434180.00-----