UK Markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.22-0.25 (-0.20%)
As of 12:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230616C001000002022-08-10 12:57PM EST100.0026.0024.5028.50+1.61+6.60%224555.18%
VMW230616C001150002022-08-08 9:34AM EST115.0017.0015.0019.000.00--352.57%
VMW230616C001200002022-08-08 10:04AM EST120.0013.2512.0016.000.00--150.59%
VMW230616C001300002022-08-10 9:27AM EST130.008.4010.0012.00+1.30+18.31%21,95250.95%
VMW230616C001400002022-08-11 12:18PM EST140.004.704.307.90+0.25+5.62%11747.72%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230616P000900002022-07-19 1:32PM EST90.002.501.655.200.00--154.96%
VMW230616P001000002022-08-10 10:21AM EST100.004.393.507.40-1.39-24.05%224451.42%
VMW230616P001050002022-08-01 2:58PM EST105.007.155.807.600.00--353.20%
VMW230616P001100002022-08-09 2:05PM EST110.0010.007.5010.500.00-2250.78%
VMW230616P001150002022-08-08 9:40AM EST115.0010.908.0012.200.00--12754.08%
VMW230616P001200002022-07-19 12:59PM EST120.0016.5010.5015.000.00--2554.80%