UK markets close in 2 hours 33 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.63+5.09 (+4.41%)
At close: 04:00PM EDT
124.50 +3.87 (+3.21%)
Pre-market: 08:56AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240426C000600002024-04-19 12:59PM EDT60.0055.780.000.000.00-100.00%
DELL240426C000700002024-04-22 11:58AM EDT70.0044.610.000.000.00-110.00%
DELL240426C000900002024-04-17 9:30AM EDT90.0032.790.000.000.00-100.00%
DELL240426C000970002024-04-22 9:47AM EDT97.0018.400.000.000.00-110.00%
DELL240426C000980002024-04-22 11:41AM EDT98.0017.000.000.000.00-330.00%
DELL240426C000990002024-04-19 9:30AM EDT99.0016.900.000.000.00-100.00%
DELL240426C001000002024-04-23 2:43PM EDT100.0019.770.000.000.00-310.00%
DELL240426C001010002024-04-19 1:15PM EDT101.0014.910.000.000.00-400.00%
DELL240426C001020002024-04-19 3:53PM EDT102.0010.800.000.000.00-300.00%
DELL240426C001030002024-04-23 11:59AM EDT103.0016.000.000.000.00-3750.00%
DELL240426C001040002024-04-08 10:30AM EDT104.0024.300.000.000.00--00.00%
DELL240426C001050002024-04-19 9:45AM EDT105.0013.420.000.000.00-1410.00%
DELL240426C001060002024-04-23 3:33PM EDT106.0014.900.000.000.00-7650.00%
DELL240426C001070002024-04-22 12:06PM EDT107.007.980.000.000.00-701140.00%
DELL240426C001080002024-04-23 12:43PM EDT108.0010.930.000.000.00-1260.00%
DELL240426C001090002024-04-22 12:39PM EDT109.006.300.000.000.00-25310.00%
DELL240426C001100002024-04-23 12:43PM EDT110.009.480.000.000.00-21190.00%
DELL240426C001110002024-04-23 3:04PM EDT111.009.600.000.000.00-85470.00%
DELL240426C001120002024-04-23 3:40PM EDT112.009.200.000.000.00-12280.00%
DELL240426C001130002024-04-23 12:43PM EDT113.006.600.000.000.00-56050.00%
DELL240426C001140002024-04-23 9:46AM EDT114.004.000.000.000.00-3290.00%
DELL240426C001150002024-04-23 3:43PM EDT115.006.200.000.000.00-1111630.00%
DELL240426C001160002024-04-23 3:49PM EDT116.005.200.000.000.00-482790.00%
DELL240426C001170002024-04-23 2:37PM EDT117.004.000.000.000.00-665230.00%
DELL240426C001180002024-04-23 3:58PM EDT118.003.570.000.000.00-3297440.00%
DELL240426C001190002024-04-23 3:39PM EDT119.003.300.000.000.00-2016860.00%
DELL240426C001200002024-04-23 3:59PM EDT120.002.500.000.000.00-1,7422,9240.00%
DELL240426C001210002024-04-23 3:52PM EDT121.002.000.000.000.00-4199971.56%
DELL240426C001220002024-04-23 3:50PM EDT122.001.560.000.000.00-1,6021,4883.13%
DELL240426C001230002024-04-23 3:54PM EDT123.001.250.000.000.00-3851,1116.25%
DELL240426C001240002024-04-23 3:59PM EDT124.000.900.000.000.00-3593766.25%
DELL240426C001250002024-04-23 3:59PM EDT125.000.700.000.000.00-6991,04812.50%
DELL240426C001260002024-04-23 3:59PM EDT126.000.500.000.000.00-17417712.50%
DELL240426C001270002024-04-23 3:51PM EDT127.000.350.000.000.00-25360512.50%
DELL240426C001280002024-04-23 3:57PM EDT128.000.300.000.000.00-20840112.50%
DELL240426C001290002024-04-23 3:56PM EDT129.000.250.000.000.00-212,09812.50%
DELL240426C001300002024-04-23 3:35PM EDT130.000.150.000.000.00-56171325.00%
DELL240426C001310002024-04-23 12:56PM EDT131.000.060.000.000.00-25325.00%
DELL240426C001320002024-04-22 10:45AM EDT132.000.090.000.000.00-225125.00%
DELL240426C001330002024-04-22 10:13AM EDT133.000.110.000.000.00-16725.00%
DELL240426C001340002024-04-18 9:32AM EDT134.000.100.000.000.00-15125.00%
DELL240426C001350002024-04-23 3:08PM EDT135.000.010.000.000.00-934325.00%
DELL240426C001360002024-04-23 2:35PM EDT136.000.040.000.000.00-12225.00%
DELL240426C001370002024-04-23 9:43AM EDT137.000.050.000.000.00-105525.00%
DELL240426C001380002024-04-16 3:13PM EDT138.000.220.000.000.00-21125.00%
DELL240426C001390002024-04-15 11:49AM EDT139.000.250.000.000.00-21025.00%
DELL240426C001400002024-04-23 12:20PM EDT140.000.010.000.000.00-130150.00%
DELL240426C001410002024-04-19 3:49PM EDT141.000.050.000.000.00-14850.00%
DELL240426C001420002024-04-17 12:39PM EDT142.000.050.000.000.00-31150.00%
DELL240426C001430002024-04-16 3:07PM EDT143.000.100.000.000.00-13050.00%
DELL240426C001440002024-04-16 3:55PM EDT144.000.100.000.000.00--150.00%
DELL240426C001450002024-04-15 12:30PM EDT145.000.130.000.000.00-17650.00%
DELL240426C001500002024-04-23 10:16AM EDT150.000.070.000.000.00-317850.00%
DELL240426C001550002024-04-22 9:33AM EDT155.000.130.000.000.00-14320950.00%
DELL240426C001600002024-04-16 10:28AM EDT160.000.050.000.000.00-14150.00%
DELL240426C001650002024-04-15 11:48AM EDT165.000.050.000.000.00-2127950.00%
DELL240426C001700002024-04-15 12:02PM EDT170.000.050.000.000.00-21650.00%
DELL240426C001750002024-04-08 9:30AM EDT175.000.250.000.000.00-14450.00%
DELL240426C001800002024-04-09 3:30PM EDT180.000.050.000.000.00-28950.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240426P000700002024-04-16 12:18PM EDT70.000.150.000.000.00--4350.00%
DELL240426P000850002024-03-19 9:32AM EDT85.000.450.000.550.00-1010213.67%
DELL240426P000900002024-04-22 12:44PM EDT90.000.050.000.000.00-16050.00%
DELL240426P000940002024-04-02 2:58PM EDT94.000.080.000.000.00-1250.00%
DELL240426P000950002024-04-22 9:30AM EDT95.000.050.000.000.00-73150.00%
DELL240426P000970002024-04-03 10:29AM EDT97.000.130.000.000.00-1650.00%
DELL240426P000980002024-03-25 9:30AM EDT98.000.650.000.000.00-11050.00%
DELL240426P000990002024-04-22 10:02AM EDT99.000.010.000.000.00-133650.00%
DELL240426P001000002024-04-23 12:19PM EDT100.000.020.000.000.00-1047850.00%
DELL240426P001010002024-04-19 12:26PM EDT101.000.050.000.000.00-31350.00%
DELL240426P001020002024-04-22 3:17PM EDT102.000.050.000.000.00-115350.00%
DELL240426P001030002024-04-23 10:12AM EDT103.000.050.000.000.00-625250.00%
DELL240426P001040002024-04-23 10:51AM EDT104.000.050.000.000.00-1011450.00%
DELL240426P001050002024-04-23 9:43AM EDT105.000.100.000.000.00-937125.00%
DELL240426P001060002024-04-23 1:17PM EDT106.000.050.000.000.00-2212125.00%
DELL240426P001070002024-04-23 12:16PM EDT107.000.050.000.000.00-10337025.00%
DELL240426P001080002024-04-23 9:46AM EDT108.000.150.000.000.00-540925.00%
DELL240426P001090002024-04-23 3:05PM EDT109.000.060.000.000.00-8257325.00%
DELL240426P001100002024-04-23 3:37PM EDT110.000.150.000.000.00-10091025.00%
DELL240426P001110002024-04-23 3:40PM EDT111.000.100.000.000.00-8638525.00%
DELL240426P001120002024-04-23 3:58PM EDT112.000.150.000.000.00-42059125.00%
DELL240426P001130002024-04-23 2:28PM EDT113.000.250.000.000.00-11225012.50%
DELL240426P001140002024-04-23 3:57PM EDT114.000.300.000.000.00-36941512.50%
DELL240426P001150002024-04-23 3:59PM EDT115.000.360.000.000.00-31539612.50%
DELL240426P001160002024-04-23 3:49PM EDT116.000.500.000.000.00-25398612.50%
DELL240426P001170002024-04-23 3:59PM EDT117.000.800.000.000.00-6308886.25%
DELL240426P001180002024-04-23 3:58PM EDT118.001.050.000.000.00-2702256.25%
DELL240426P001190002024-04-23 3:57PM EDT119.001.360.000.000.00-2134103.13%
DELL240426P001200002024-04-23 3:51PM EDT120.001.900.000.000.00-3661,0231.56%
DELL240426P001210002024-04-23 3:58PM EDT121.002.350.000.000.00-1933380.00%
DELL240426P001220002024-04-23 12:42PM EDT122.003.790.000.000.00-7480.00%
DELL240426P001230002024-04-23 12:22PM EDT123.004.700.000.000.00-31260.00%
DELL240426P001240002024-04-23 12:43PM EDT124.005.350.000.000.00-21350.00%
DELL240426P001250002024-04-23 2:20PM EDT125.006.000.000.000.00-21690.00%
DELL240426P001260002024-04-23 12:43PM EDT126.007.050.000.000.00-17750.00%
DELL240426P001270002024-04-18 1:07PM EDT127.009.960.000.000.00-10700.00%
DELL240426P001280002024-04-23 10:49AM EDT128.008.550.000.000.00-10400.00%
DELL240426P001290002024-04-19 12:49PM EDT129.0014.480.000.000.00-1280.00%
DELL240426P001300002024-04-23 9:40AM EDT130.0013.480.000.000.00-11170.00%
DELL240426P001310002024-04-22 11:35AM EDT131.0016.400.000.000.00-2260.00%
DELL240426P001320002024-04-15 1:12PM EDT132.0012.320.000.000.00-1700.00%
DELL240426P001330002024-04-18 9:41AM EDT133.0018.900.000.000.00-210.00%
DELL240426P001340002024-04-15 3:47PM EDT134.0017.090.000.000.00-130.00%
DELL240426P001350002024-04-16 10:56AM EDT135.0017.100.000.000.00-950.00%
DELL240426P001360002024-04-05 3:39PM EDT136.008.000.000.000.00-410.00%
DELL240426P001370002024-04-12 10:44AM EDT137.0018.300.000.000.00-100.00%
DELL240426P001380002024-04-04 10:09AM EDT138.009.200.000.000.00-430.00%
DELL240426P001390002024-04-23 9:38AM EDT139.0022.750.000.000.00-200370.00%
DELL240426P001400002024-04-12 10:44AM EDT140.0021.200.000.000.00-100.00%
DELL240426P001410002024-04-11 10:21AM EDT141.0017.300.000.000.00-2500.00%
DELL240426P001430002024-04-11 12:33PM EDT143.0019.350.000.000.00-100.00%
DELL240426P001450002024-04-05 3:42PM EDT145.0014.600.000.000.00-300.00%
DELL240426P001500002024-04-16 9:52AM EDT150.0032.800.000.000.00--00.00%