NYSE - Nasdaq Real Time Price USD

Dell Technologies Inc. (DELL)

120.63 +5.09 (+4.41%)
At close: April 23 at 4:00 PM EDT
122.50 +1.87 (+1.55%)
After hours: April 23 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DELL240426C00060000 4/19/2024 4:59 PM 60 55.78 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426C00070000 4/22/2024 3:58 PM 70 44.61 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426C00090000 4/17/2024 1:30 PM 90 32.79 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426C00097000 4/22/2024 1:47 PM 97 18.40 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426C00098000 4/22/2024 3:41 PM 98 17.00 0.00 0.00 0.00 0.00% 3 0 0.00%
DELL240426C00099000 4/19/2024 1:30 PM 99 16.90 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426C00100000 4/23/2024 6:43 PM 100 19.77 0.00 0.00 0.00 0.00% 3 0 0.00%
DELL240426C00101000 4/19/2024 5:15 PM 101 14.91 0.00 0.00 0.00 0.00% 4 0 0.00%
DELL240426C00102000 4/19/2024 7:53 PM 102 10.80 0.00 0.00 0.00 0.00% 3 0 0.00%
DELL240426C00103000 4/23/2024 3:59 PM 103 16.00 0.00 0.00 0.00 0.00% 3 0 0.00%
DELL240426C00104000 4/8/2024 2:30 PM 104 24.30 0.00 0.00 0.00 0.00% - 0 0.00%
DELL240426C00105000 4/19/2024 1:45 PM 105 13.42 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426C00106000 4/23/2024 7:33 PM 106 14.90 0.00 0.00 0.00 0.00% 7 0 0.00%
DELL240426C00107000 4/22/2024 4:06 PM 107 7.98 0.00 0.00 0.00 0.00% 70 0 0.00%
DELL240426C00108000 4/23/2024 4:43 PM 108 10.93 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426C00109000 4/22/2024 4:39 PM 109 6.30 0.00 0.00 0.00 0.00% 25 0 0.00%
DELL240426C00110000 4/23/2024 4:43 PM 110 9.48 0.00 0.00 0.00 0.00% 2 0 0.00%
DELL240426C00111000 4/23/2024 7:04 PM 111 9.60 0.00 0.00 0.00 0.00% 8 0 0.00%
DELL240426C00112000 4/23/2024 7:40 PM 112 9.20 0.00 0.00 0.00 0.00% 12 0 0.00%
DELL240426C00113000 4/23/2024 4:43 PM 113 6.60 0.00 0.00 0.00 0.00% 5 0 0.00%
DELL240426C00114000 4/23/2024 1:46 PM 114 4.00 0.00 0.00 0.00 0.00% 3 0 0.00%
DELL240426C00115000 4/23/2024 7:43 PM 115 6.20 0.00 0.00 0.00 0.00% 111 0 0.00%
DELL240426C00116000 4/23/2024 7:49 PM 116 5.20 0.00 0.00 0.00 0.00% 48 0 0.00%
DELL240426C00117000 4/23/2024 6:37 PM 117 4.00 0.00 0.00 0.00 0.00% 66 0 0.00%
DELL240426C00118000 4/23/2024 7:58 PM 118 3.57 0.00 0.00 0.00 0.00% 329 0 0.00%
DELL240426C00119000 4/23/2024 7:39 PM 119 3.30 0.00 0.00 0.00 0.00% 201 0 0.00%
DELL240426C00120000 4/23/2024 7:59 PM 120 2.50 0.00 0.00 0.00 0.00% 1,742 0 0.00%
DELL240426C00121000 4/23/2024 7:52 PM 121 2.00 0.00 0.00 0.00 0.00% 419 0 1.56%
DELL240426C00122000 4/23/2024 7:50 PM 122 1.56 0.00 0.00 0.00 0.00% 1,602 0 3.13%
DELL240426C00123000 4/23/2024 7:54 PM 123 1.25 0.00 0.00 0.00 0.00% 385 0 6.25%
DELL240426C00124000 4/23/2024 7:59 PM 124 0.90 0.00 0.00 0.00 0.00% 359 0 6.25%
DELL240426C00125000 4/23/2024 7:59 PM 125 0.70 0.00 0.00 0.00 0.00% 699 0 12.50%
DELL240426C00126000 4/23/2024 7:59 PM 126 0.50 0.00 0.00 0.00 0.00% 174 0 12.50%
DELL240426C00127000 4/23/2024 7:51 PM 127 0.35 0.00 0.00 0.00 0.00% 253 0 12.50%
DELL240426C00128000 4/23/2024 7:57 PM 128 0.30 0.00 0.00 0.00 0.00% 208 0 12.50%
DELL240426C00129000 4/23/2024 7:56 PM 129 0.25 0.00 0.00 0.00 0.00% 21 0 12.50%
DELL240426C00130000 4/23/2024 7:35 PM 130 0.15 0.00 0.00 0.00 0.00% 561 0 25.00%
DELL240426C00131000 4/23/2024 4:56 PM 131 0.06 0.00 0.00 0.00 0.00% 2 0 25.00%
DELL240426C00132000 4/22/2024 2:45 PM 132 0.09 0.00 0.00 0.00 0.00% 2 0 25.00%
DELL240426C00133000 4/22/2024 2:13 PM 133 0.11 0.00 0.00 0.00 0.00% 1 0 25.00%
DELL240426C00134000 4/18/2024 1:32 PM 134 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
DELL240426C00135000 4/23/2024 7:08 PM 135 0.01 0.00 0.00 0.00 0.00% 9 0 25.00%
DELL240426C00136000 4/23/2024 6:35 PM 136 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
DELL240426C00137000 4/23/2024 1:43 PM 137 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
DELL240426C00138000 4/16/2024 7:13 PM 138 0.22 0.00 0.00 0.00 0.00% 2 0 25.00%
DELL240426C00139000 4/15/2024 3:49 PM 139 0.25 0.00 0.00 0.00 0.00% 2 0 25.00%
DELL240426C00140000 4/23/2024 4:20 PM 140 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426C00141000 4/19/2024 7:49 PM 141 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426C00142000 4/17/2024 4:39 PM 142 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
DELL240426C00143000 4/16/2024 7:07 PM 143 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426C00144000 4/16/2024 7:55 PM 144 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
DELL240426C00145000 4/15/2024 4:30 PM 145 0.13 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426C00150000 4/23/2024 2:16 PM 150 0.07 0.00 0.00 0.00 0.00% 3 0 50.00%
DELL240426C00155000 4/22/2024 1:33 PM 155 0.13 0.00 0.00 0.00 0.00% 143 0 50.00%
DELL240426C00160000 4/16/2024 2:28 PM 160 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426C00165000 4/15/2024 3:48 PM 165 0.05 0.00 0.00 0.00 0.00% 21 0 50.00%
DELL240426C00170000 4/15/2024 4:02 PM 170 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
DELL240426C00175000 4/8/2024 1:30 PM 175 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426C00180000 4/9/2024 7:30 PM 180 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DELL240426P00070000 4/16/2024 4:18 PM 70 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
DELL240426P00085000 3/19/2024 1:32 PM 85 0.45 0.00 0.55 0.00 0.00% 10 10 213.67%
DELL240426P00090000 4/22/2024 4:44 PM 90 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426P00094000 4/2/2024 6:58 PM 94 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426P00095000 4/22/2024 1:30 PM 95 0.05 0.00 0.00 0.00 0.00% 7 0 50.00%
DELL240426P00097000 4/3/2024 2:29 PM 97 0.13 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426P00098000 3/25/2024 1:30 PM 98 0.65 0.00 0.00 0.00 0.00% 1 0 50.00%
DELL240426P00099000 4/22/2024 2:02 PM 99 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
DELL240426P00100000 4/23/2024 4:19 PM 100 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
DELL240426P00101000 4/19/2024 4:26 PM 101 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
DELL240426P00102000 4/22/2024 7:17 PM 102 0.05 0.00 0.00 0.00 0.00% 11 0 50.00%
DELL240426P00103000 4/23/2024 2:12 PM 103 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
DELL240426P00104000 4/23/2024 2:51 PM 104 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
DELL240426P00105000 4/23/2024 1:43 PM 105 0.10 0.00 0.00 0.00 0.00% 9 0 25.00%
DELL240426P00106000 4/23/2024 5:17 PM 106 0.05 0.00 0.00 0.00 0.00% 22 0 25.00%
DELL240426P00107000 4/23/2024 4:16 PM 107 0.05 0.00 0.00 0.00 0.00% 103 0 25.00%
DELL240426P00108000 4/23/2024 1:46 PM 108 0.15 0.00 0.00 0.00 0.00% 5 0 25.00%
DELL240426P00109000 4/23/2024 7:05 PM 109 0.06 0.00 0.00 0.00 0.00% 82 0 25.00%
DELL240426P00110000 4/23/2024 7:37 PM 110 0.15 0.00 0.00 0.00 0.00% 100 0 25.00%
DELL240426P00111000 4/23/2024 7:40 PM 111 0.10 0.00 0.00 0.00 0.00% 86 0 25.00%
DELL240426P00112000 4/23/2024 7:58 PM 112 0.15 0.00 0.00 0.00 0.00% 420 0 25.00%
DELL240426P00113000 4/23/2024 6:28 PM 113 0.25 0.00 0.00 0.00 0.00% 112 0 12.50%
DELL240426P00114000 4/23/2024 7:57 PM 114 0.30 0.00 0.00 0.00 0.00% 369 0 12.50%
DELL240426P00115000 4/23/2024 7:59 PM 115 0.36 0.00 0.00 0.00 0.00% 315 0 12.50%
DELL240426P00116000 4/23/2024 7:49 PM 116 0.50 0.00 0.00 0.00 0.00% 253 0 12.50%
DELL240426P00117000 4/23/2024 7:59 PM 117 0.80 0.00 0.00 0.00 0.00% 630 0 6.25%
DELL240426P00118000 4/23/2024 7:58 PM 118 1.05 0.00 0.00 0.00 0.00% 270 0 6.25%
DELL240426P00119000 4/23/2024 7:57 PM 119 1.36 0.00 0.00 0.00 0.00% 213 0 3.13%
DELL240426P00120000 4/23/2024 7:51 PM 120 1.90 0.00 0.00 0.00 0.00% 366 0 1.56%
DELL240426P00121000 4/23/2024 7:58 PM 121 2.35 0.00 0.00 0.00 0.00% 193 0 0.00%
DELL240426P00122000 4/23/2024 4:42 PM 122 3.79 0.00 0.00 0.00 0.00% 7 0 0.00%
DELL240426P00123000 4/23/2024 4:22 PM 123 4.70 0.00 0.00 0.00 0.00% 3 0 0.00%
DELL240426P00124000 4/23/2024 4:43 PM 124 5.35 0.00 0.00 0.00 0.00% 21 0 0.00%
DELL240426P00125000 4/23/2024 6:20 PM 125 6.00 0.00 0.00 0.00 0.00% 21 0 0.00%
DELL240426P00126000 4/23/2024 4:43 PM 126 7.05 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426P00127000 4/18/2024 5:07 PM 127 9.96 0.00 0.00 0.00 0.00% 10 0 0.00%
DELL240426P00128000 4/23/2024 2:49 PM 128 8.55 0.00 0.00 0.00 0.00% 10 0 0.00%
DELL240426P00129000 4/19/2024 4:49 PM 129 14.48 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426P00130000 4/23/2024 1:40 PM 130 13.48 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426P00131000 4/22/2024 3:35 PM 131 16.40 0.00 0.00 0.00 0.00% 2 0 0.00%
DELL240426P00132000 4/15/2024 5:12 PM 132 12.32 0.00 0.00 0.00 0.00% 17 0 0.00%
DELL240426P00133000 4/18/2024 1:41 PM 133 18.90 0.00 0.00 0.00 0.00% 2 0 0.00%
DELL240426P00134000 4/15/2024 7:47 PM 134 17.09 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426P00135000 4/16/2024 2:56 PM 135 17.10 0.00 0.00 0.00 0.00% 9 0 0.00%
DELL240426P00136000 4/5/2024 7:39 PM 136 8.00 0.00 0.00 0.00 0.00% 4 0 0.00%
DELL240426P00137000 4/12/2024 2:44 PM 137 18.30 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426P00138000 4/4/2024 2:09 PM 138 9.20 0.00 0.00 0.00 0.00% 4 0 0.00%
DELL240426P00139000 4/23/2024 1:38 PM 139 22.75 0.00 0.00 0.00 0.00% 200 0 0.00%
DELL240426P00140000 4/12/2024 2:44 PM 140 21.20 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426P00141000 4/11/2024 2:21 PM 141 17.30 0.00 0.00 0.00 0.00% 25 0 0.00%
DELL240426P00143000 4/11/2024 4:33 PM 143 19.35 0.00 0.00 0.00 0.00% 1 0 0.00%
DELL240426P00145000 4/5/2024 7:42 PM 145 14.60 0.00 0.00 0.00 0.00% 3 0 0.00%
DELL240426P00150000 4/16/2024 1:52 PM 150 32.80 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

SMCI Super Micro Computer, Inc.
761.86
+6.25%
 
ANET Arista Networks, Inc.
251.18
+2.33%
 
HPQ HP Inc.
27.67
-0.11%
 
WDC Western Digital Corporation
69.92
+4.28%
 
PSTG Pure Storage, Inc.
51.80
+2.55%
 
IONQ IonQ, Inc.
7.97
+6.41%
 
STX Seagate Technology Holdings plc
86.53
+1.58%
 
NTAP NetApp, Inc.
99.42
+1.54%
 
RGTI Rigetti Computing, Inc.
1.1900
+5.31%
 
LOGI Logitech International S.A.
79.01
+1.00%