UK Markets open in 7 hrs 51 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.98-1.66 (-1.35%)
At close: 04:00PM EDT
120.30 -0.68 (-0.56%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001050002022-07-27 1:42PM EDT105.0011.4514.7017.900.00--3104.79%
VMW220819C001100002022-08-11 1:36PM EDT110.0011.0810.7011.90+4.37+65.13%1426876.95%
VMW220819C001150002022-08-11 1:36PM EDT115.006.295.807.00+3.41+118.40%1454252.83%
VMW220819C001200002022-08-11 2:24PM EDT120.002.152.052.50+1.49+225.76%28096345.22%
VMW220819C001250002022-08-11 2:24PM EDT125.000.330.300.45+0.19+135.71%24997540.14%
VMW220819C001300002022-08-11 11:44AM EDT130.000.050.000.35-0.05-50.00%920752.73%
VMW220819C001350002022-08-01 9:55AM EDT135.000.400.000.400.00--3775.39%
VMW220819C001400002022-07-21 1:56PM EDT140.000.250.000.450.00--3796.48%
VMW220819C001450002022-07-05 3:31PM EDT145.001.050.000.050.00--482.03%
VMW220819C001550002022-07-11 11:09AM EDT155.000.050.000.050.00--4107.81%
VMW220819C001750002022-07-05 1:46PM EDT175.000.050.002.150.00--1273.24%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P000600002022-07-08 3:35PM EDT60.000.050.000.050.00--119287.50%
VMW220819P000650002022-07-07 2:39PM EDT65.000.050.000.050.00--197257.81%
VMW220819P000700002022-07-15 3:12PM EDT70.000.050.000.750.00--13332.03%
VMW220819P000750002022-07-22 2:41PM EDT75.000.050.000.150.00--504230.47%
VMW220819P000850002022-07-14 11:47AM EDT85.000.370.000.250.00--45189.06%
VMW220819P000900002022-07-15 9:42AM EDT90.000.350.002.150.00--3250.98%
VMW220819P000950002022-08-08 10:41AM EDT95.000.050.000.050.00--235109.38%
VMW220819P001000002022-08-11 10:20AM EDT100.000.050.000.05-0.16-76.19%124288.28%
VMW220819P001050002022-08-11 11:48AM EDT105.000.100.050.10-0.30-75.00%552279.30%
VMW220819P001100002022-08-10 12:21PM EDT110.000.200.050.10-0.25-55.56%21637156.84%
VMW220819P001150002022-08-11 1:06PM EDT115.000.150.200.35-1.45-90.62%79949.81%
VMW220819P001200002022-08-11 12:24PM EDT120.001.101.201.70-2.70-71.05%112149.46%
VMW220819P001250002022-08-10 3:43PM EDT125.005.133.704.60-3.67-41.70%-6744.34%
VMW220819P001300002022-08-10 3:43PM EDT130.009.937.9010.70-3.90-28.20%-2159.18%
VMW220819P001350002022-07-18 2:20PM EDT135.0022.8812.0015.900.00--0144.43%
VMW220819P001450002022-07-22 2:43PM EDT145.0030.3722.3025.800.00--084.38%