Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-04-26 1:03PM EDT | 35.00 | 91.58 | 89.00 | 93.40 | +22.58 | +32.72% | 3 | 9 | 60.35% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-03-18 9:37AM EDT | 40.00 | 66.10 | 80.00 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00042500 | 2024-02-29 11:40AM EDT | 42.50 | 53.50 | 72.30 | 75.10 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00045000 | 2024-03-01 3:46PM EDT | 45.00 | 80.54 | 69.50 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-04-19 3:13PM EDT | 50.00 | 68.27 | 76.00 | 79.40 | 0.00 | - | 8 | 63 | 54.86% |
| DELL260116C00055000 | 2024-03-05 1:42PM EDT | 55.00 | 62.75 | 73.60 | 77.90 | 0.00 | - | 1 | 5 | 63.76% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 71.20 | 74.50 | 0.00 | - | 1 | 2 | 59.34% |
| DELL260116C00060000 | 2024-04-10 11:50AM EDT | 60.00 | 69.41 | 68.70 | 72.30 | 0.00 | - | 10 | 33 | 57.26% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-04-08 11:19AM EDT | 65.00 | 68.05 | 64.00 | 68.10 | 0.00 | - | 1 | 36 | 54.18% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-04-08 3:38PM EDT | 70.00 | 63.31 | 60.00 | 63.20 | 0.00 | - | 2 | 76 | 51.18% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 58.00 | 62.80 | 0.00 | - | 1 | 10 | 52.73% |
| DELL260116C00075000 | 2024-04-24 2:53PM EDT | 75.00 | 52.60 | 56.60 | 61.00 | 0.00 | - | 1 | 223 | 52.88% |
| DELL260116C00077500 | 2024-03-01 2:57PM EDT | 77.50 | 53.80 | 45.70 | 46.60 | 0.00 | - | 1 | 27 | 0.00% |
| DELL260116C00080000 | 2024-04-23 11:00AM EDT | 80.00 | 50.64 | 53.10 | 56.80 | 0.00 | - | 2 | 132 | 51.17% |
| DELL260116C00082500 | 2024-01-30 10:36AM EDT | 82.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 85.00 | 54.80 | 50.00 | 54.50 | 0.00 | - | 1 | 137 | 51.99% |
| DELL260116C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 50.60 | 49.80 | 52.50 | 0.00 | - | 2 | 14 | 52.77% |
| DELL260116C00090000 | 2024-04-26 12:54PM EDT | 90.00 | 48.95 | 46.50 | 49.40 | +5.00 | +11.38% | 5 | 593 | 52.01% |
| DELL260116C00092500 | 2024-04-05 1:13PM EDT | 92.50 | 51.48 | 45.00 | 48.50 | 0.00 | - | 4 | 23 | 52.98% |
| DELL260116C00095000 | 2024-04-18 1:12PM EDT | 95.00 | 46.00 | 45.40 | 48.50 | +6.30 | +15.87% | 2 | 537 | 52.51% |
| DELL260116C00097500 | 2024-04-09 2:46PM EDT | 97.50 | 42.29 | 42.10 | 46.80 | 0.00 | - | 1 | 33 | 50.13% |
| DELL260116C00100000 | 2024-04-26 12:13PM EDT | 100.00 | 42.62 | 40.60 | 45.40 | +1.73 | +4.23% | 1 | 150 | 54.39% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 105.00 | 34.40 | 38.10 | 42.80 | 0.00 | - | 2 | 93 | 53.92% |
| DELL260116C00110000 | 2024-04-26 11:59AM EDT | 110.00 | 37.91 | 37.50 | 40.50 | +1.19 | +3.24% | 1 | 399 | 51.14% |
| DELL260116C00115000 | 2024-04-15 9:38AM EDT | 115.00 | 31.40 | 33.10 | 36.90 | 0.00 | - | 4 | 87 | 51.22% |
| DELL260116C00120000 | 2024-04-25 10:33AM EDT | 120.00 | 31.00 | 32.90 | 35.50 | 0.00 | - | 1 | 238 | 50.10% |
| DELL260116C00125000 | 2024-04-24 9:51AM EDT | 125.00 | 30.40 | 30.80 | 32.00 | 0.00 | - | 5 | 131 | 49.64% |
| DELL260116C00130000 | 2024-04-26 1:11PM EDT | 130.00 | 30.00 | 27.20 | 31.80 | +3.50 | +13.21% | 41 | 5,022 | 52.19% |
| DELL260116C00135000 | 2024-04-26 3:51PM EDT | 135.00 | 27.80 | 26.40 | 29.20 | +4.30 | +18.30% | 1 | 112 | 50.74% |
| DELL260116C00140000 | 2024-04-25 12:33PM EDT | 140.00 | 25.10 | 25.50 | 26.30 | 0.00 | - | 1 | 1,557 | 48.71% |
| DELL260116C00145000 | 2024-04-19 3:20PM EDT | 145.00 | 19.20 | 23.90 | 24.80 | 0.00 | - | 23 | 34 | 48.71% |
| DELL260116C00150000 | 2024-04-25 3:55PM EDT | 150.00 | 22.70 | 22.40 | 23.20 | 0.00 | - | 3 | 130 | 48.42% |
| DELL260116C00155000 | 2024-04-19 3:44PM EDT | 155.00 | 21.30 | 19.10 | 23.50 | +4.90 | +29.88% | 1 | 16 | 50.89% |
| DELL260116C00160000 | 2024-04-24 3:53PM EDT | 160.00 | 17.60 | 19.70 | 20.80 | 0.00 | - | 1 | 37 | 48.67% |
| DELL260116C00165000 | 2024-04-04 10:28AM EDT | 165.00 | 23.70 | 16.70 | 19.90 | 0.00 | - | 57 | 57 | 49.07% |
| DELL260116C00170000 | 2024-04-05 2:23PM EDT | 170.00 | 20.79 | 17.30 | 18.30 | 0.00 | - | 1 | 81 | 48.29% |
| DELL260116C00175000 | 2024-04-22 2:24PM EDT | 175.00 | 13.10 | 16.20 | 17.30 | 0.00 | - | 1 | 2 | 48.33% |
| DELL260116C00180000 | 2024-04-12 9:56AM EDT | 180.00 | 13.90 | 15.20 | 16.80 | 0.00 | - | 2 | 13 | 49.06% |
| DELL260116C00185000 | 2024-04-11 1:11PM EDT | 185.00 | 13.95 | 14.30 | 15.10 | 0.00 | - | 1 | 8 | 47.80% |
| DELL260116C00190000 | 2024-04-11 12:12PM EDT | 190.00 | 13.01 | 13.40 | 15.10 | 0.00 | - | 1 | 291 | 49.16% |
| DELL260116C00195000 | 2024-04-25 9:42AM EDT | 195.00 | 10.50 | 12.50 | 13.20 | 0.00 | - | 4 | 75 | 47.37% |
| DELL260116C00200000 | 2024-04-26 3:26PM EDT | 200.00 | 12.00 | 11.80 | 12.50 | +1.44 | +13.64% | 5 | 9 | 47.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-03-11 3:27PM EDT | 35.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 10 | 16 | 52.88% |
| DELL260116P00037500 | 2024-04-23 10:01AM EDT | 37.50 | 0.41 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 52.69% |
| DELL260116P00040000 | 2024-04-04 10:07AM EDT | 40.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 49.37% |
| DELL260116P00042500 | 2024-01-08 10:51AM EDT | 42.50 | 1.80 | 1.45 | 2.30 | 0.00 | - | - | 3 | 58.08% |
| DELL260116P00045000 | 2024-03-05 3:30PM EDT | 45.00 | 0.90 | 0.40 | 1.95 | 0.00 | - | 12 | 14 | 55.82% |
| DELL260116P00047500 | 2024-02-05 11:24AM EDT | 47.50 | 2.25 | 0.45 | 1.20 | 0.00 | - | - | 2 | 47.44% |
| DELL260116P00050000 | 2024-03-05 11:33AM EDT | 50.00 | 1.50 | 0.70 | 2.35 | 0.00 | - | 2 | 21 | 53.19% |
| DELL260116P00055000 | 2024-04-19 12:59PM EDT | 55.00 | 1.90 | 0.90 | 2.15 | 0.00 | - | 10 | 37 | 47.22% |
| DELL260116P00057500 | 2024-04-17 12:15PM EDT | 57.50 | 2.10 | 1.15 | 2.00 | 0.00 | - | 2 | 52 | 44.17% |
| DELL260116P00060000 | 2024-04-22 3:57PM EDT | 60.00 | 2.00 | 1.75 | 2.15 | -0.50 | -20.00% | 10 | 107 | 42.92% |
| DELL260116P00062500 | 2024-04-19 3:17PM EDT | 62.50 | 3.20 | 2.05 | 2.55 | 0.00 | - | 3 | 30 | 42.88% |
| DELL260116P00065000 | 2024-04-12 10:43AM EDT | 65.00 | 3.15 | 2.45 | 2.90 | 0.00 | - | 1 | 154 | 42.45% |
| DELL260116P00067500 | 2024-04-09 11:22AM EDT | 67.50 | 3.50 | 2.85 | 3.30 | 0.00 | - | 2 | 7 | 42.10% |
| DELL260116P00070000 | 2024-04-22 10:15AM EDT | 70.00 | 4.50 | 3.20 | 5.70 | 0.00 | - | 2 | 11 | 48.54% |
| DELL260116P00072500 | 2024-04-12 2:49PM EDT | 72.50 | 4.83 | 3.70 | 6.20 | 0.00 | - | 1 | 313 | 47.88% |
| DELL260116P00075000 | 2024-04-26 11:59AM EDT | 75.00 | 4.66 | 4.20 | 4.80 | -0.74 | -13.70% | 1 | 105 | 41.41% |
| DELL260116P00077500 | 2024-04-04 10:27AM EDT | 77.50 | 4.75 | 4.80 | 5.70 | 0.00 | - | 1 | 105 | 42.13% |
| DELL260116P00080000 | 2024-04-26 1:01PM EDT | 80.00 | 5.70 | 5.40 | 6.80 | -1.00 | -14.93% | 15 | 471 | 43.16% |
| DELL260116P00082500 | 2024-03-11 1:24PM EDT | 82.50 | 7.00 | 6.40 | 6.90 | 0.00 | - | 27 | 91 | 41.38% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 85.00 | 7.90 | 6.70 | 7.90 | 0.00 | - | 1 | 52 | 41.87% |
| DELL260116P00087500 | 2024-03-12 10:15AM EDT | 87.50 | 8.30 | 7.70 | 8.90 | 0.00 | - | 8 | 31 | 42.19% |
| DELL260116P00090000 | 2024-04-26 3:55PM EDT | 90.00 | 8.40 | 8.10 | 10.60 | -2.30 | -21.50% | 2 | 1,000 | 43.93% |
| DELL260116P00092500 | 2024-03-08 10:54AM EDT | 92.50 | 9.60 | 8.40 | 10.20 | 0.00 | - | 21 | 46 | 40.96% |
| DELL260116P00095000 | 2024-04-04 10:21AM EDT | 95.00 | 10.10 | 9.80 | 11.20 | 0.00 | - | 2 | 35 | 40.98% |
| DELL260116P00097500 | 2024-04-04 10:27AM EDT | 97.50 | 10.25 | 10.70 | 11.40 | 0.00 | - | 1 | 1 | 39.31% |
| DELL260116P00100000 | 2024-04-03 1:34PM EDT | 100.00 | 11.50 | 11.70 | 12.90 | 0.00 | - | 1 | 91 | 40.18% |
| DELL260116P00105000 | 2024-04-12 1:58PM EDT | 105.00 | 16.25 | 13.70 | 16.30 | 0.00 | - | 10 | 10 | 42.23% |
| DELL260116P00110000 | 2024-04-26 11:59AM EDT | 110.00 | 16.54 | 15.90 | 17.30 | -1.66 | -9.12% | 1 | 18 | 39.61% |
| DELL260116P00115000 | 2024-04-26 3:17PM EDT | 115.00 | 18.50 | 18.20 | 20.00 | -0.80 | -4.15% | 11 | 12 | 39.76% |
| DELL260116P00120000 | 2024-04-26 3:17PM EDT | 120.00 | 21.00 | 20.70 | 21.10 | -0.45 | -2.10% | 16 | 16 | 37.05% |
| DELL260116P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 23.60 | 23.30 | 23.70 | -2.50 | -9.58% | 57 | 65 | 36.58% |
| DELL260116P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 26.50 | 26.10 | 26.50 | -2.30 | -7.99% | 12 | 7 | 36.19% |
| DELL260116P00135000 | 2024-03-04 11:05AM EDT | 135.00 | 27.50 | 26.40 | 29.00 | 0.00 | - | 1 | 2 | 35.12% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 140.00 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 34.60% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 145.00 | 39.00 | 35.40 | 37.80 | 0.00 | - | - | 0 | 38.15% |
| DELL260116P00150000 | 2024-04-24 9:55AM EDT | 150.00 | 40.62 | 37.10 | 41.40 | 0.00 | - | 1 | 4 | 38.16% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 63.50 | 67.80 | 0.00 | - | 2 | 1 | 35.62% |
© 2024 Yahoo. All rights reserved.