UK markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.77-2.25 (-1.81%)
At close: 04:00PM EST
121.53 -0.24 (-0.20%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240119C000426002022-05-31 8:52AM EST42.6086.1570.1074.000.00-200.00%
VMW240119C000526002022-09-22 8:30AM EST52.6059.0056.0060.500.00-190.00%
VMW240119C000676002022-06-03 9:43AM EST67.6064.0045.7049.500.00-110.00%
VMW240119C000700002022-06-30 1:13PM EST70.0045.5045.5050.500.00-130.00%
VMW240119C000750002022-10-11 2:06PM EST75.0033.5038.5043.500.00-150.00%
VMW240119C000776002022-07-27 9:14AM EST77.6040.6044.5049.000.00-1251.32%
VMW240119C000800002022-12-01 9:30AM EST80.0042.0041.5046.500.00-1448.43%
VMW240119C000826002022-02-02 12:08PM EST82.6055.0044.2046.700.00-4551.50%
VMW240119C000850002022-05-23 2:49PM EST85.0041.0032.5037.500.00--1124.60%
VMW240119C000876002023-02-03 2:25PM EST87.6038.0033.0038.00+0.90+2.43%311337.67%
VMW240119C000900002022-12-15 2:36PM EST90.0034.8034.0039.000.00-182746.85%
VMW240119C000926002022-02-09 9:30AM EST92.6050.0033.0037.300.00-2346.86%
VMW240119C000950002023-02-01 9:56AM EST95.0029.5026.5031.000.00-86432.53%
VMW240119C000976002023-02-03 2:25PM EST97.6027.7524.6029.00-1.75-5.93%41332.12%
VMW240119C001000002022-12-15 2:34PM EST100.0026.2025.0030.000.00-2010739.51%
VMW240119C001050002022-09-28 9:07AM EST105.0013.8013.6018.500.00-84116.34%
VMW240119C001076002022-10-04 11:10AM EST107.6013.6010.7015.500.00-1613.17%
VMW240119C001100002023-01-03 9:53AM EST110.0017.9817.0021.500.00-11933.08%
VMW240119C001126002022-12-13 11:52AM EST112.6017.5216.0020.500.00-1834.03%
VMW240119C001150002023-02-02 12:27PM EST115.0016.3012.8016.800.00-1710628.53%
VMW240119C001176002023-01-18 11:25AM EST117.6013.9411.0015.700.00-22729.03%
VMW240119C001200002023-02-03 2:22PM EST120.0013.0012.4014.50-0.70-5.11%302,30728.92%
VMW240119C001226002023-01-30 3:57PM EST122.6010.008.5012.800.00-1827.79%
VMW240119C001250002023-02-02 12:27PM EST125.0010.808.0012.500.00-154529.29%
VMW240119C001276002023-01-19 2:55PM EST127.608.706.6011.000.00-53728.29%
VMW240119C001300002023-01-31 2:50PM EST130.007.205.8010.400.00-118828.88%
VMW240119C001326002023-01-26 2:13PM EST132.608.694.509.500.00-1022928.86%
VMW240119C001350002023-02-03 9:30AM EST135.003.503.508.40-3.50-50.00%2415128.13%
VMW240119C001376002022-06-09 2:57PM EST137.607.301.506.500.00-151925.59%
VMW240119C001400002023-01-27 12:38PM EST140.005.162.506.000.00-58025.87%
VMW240119C001426002023-02-02 9:44AM EST142.604.502.804.500.00-121223.73%
VMW240119C001450002023-01-26 2:49PM EST145.003.802.104.300.00-53624.46%
VMW240119C001476002023-01-26 1:40PM EST147.603.300.705.000.00-7431627.51%
VMW240119C001500002023-02-01 3:35PM EST150.002.900.204.800.00-21628.17%
VMW240119C001526002022-10-18 2:23PM EST152.601.250.005.000.00-12629.89%
VMW240119C001550002021-10-20 10:13AM EST155.0033.840.000.000.00-406.25%
VMW240119C001576002022-05-27 1:28PM EST157.603.200.005.000.00-1132.11%
VMW240119C001600002022-07-05 2:51PM EST160.002.700.005.000.00-3833.13%
VMW240119C001626002023-02-01 3:38PM EST162.600.750.003.600.00-1430.26%
VMW240119C001650002022-12-06 1:13PM EST165.000.050.005.000.00--135.16%
VMW240119C001700002022-07-01 8:30AM EST170.000.850.354.900.00-410636.80%
VMW240119C001726002022-10-27 8:30AM EST172.600.700.003.100.00-2032.33%
VMW240119C001750002022-02-25 9:56AM EST175.007.204.708.800.00-2148.71%
VMW240119C001800002022-08-15 2:06PM EST180.000.250.004.500.00-12139.19%
VMW240119C001826002021-11-09 9:30AM EST182.6012.004.008.500.00--150.78%
VMW240119C001900002022-02-22 12:22PM EST190.006.102.706.500.00-3348.13%
VMW240119C001926002023-01-06 12:37PM EST192.600.200.002.700.00-1037.10%
VMW240119C002026002022-05-23 8:35AM EST202.600.950.205.000.00-404147.63%
VMW240119C002126002022-10-04 10:12AM EST212.600.300.001.550.00-12637.06%
VMW240119C002400002021-10-25 8:45AM EST240.0010.700.000.000.00--012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240119P000426002021-12-14 11:17AM EST42.602.050.004.200.00--178.86%
VMW240119P000526002022-11-21 11:28AM EST52.600.500.000.700.00--150.42%
VMW240119P000550002022-03-16 8:31AM EST55.001.950.052.900.00--1656.45%
VMW240119P000650002022-05-18 1:03PM EST65.004.900.102.600.00-737353.80%
VMW240119P000676002021-12-20 1:01PM EST67.604.001.005.000.00-1253.35%
VMW240119P000700002022-11-14 10:15AM EST70.001.500.004.000.00-438155.88%
VMW240119P000726002022-12-16 12:20PM EST72.602.000.002.750.00-1219046.90%
VMW240119P000750002023-01-10 11:09AM EST75.001.700.052.600.00-1034943.82%
VMW240119P000776002021-11-03 1:35PM EST77.603.703.508.000.00--155.01%
VMW240119P000800002022-10-14 1:29PM EST80.006.502.006.500.00-16555.16%
VMW240119P000826002023-02-02 11:56AM EST82.602.200.204.500.00-202644.96%
VMW240119P000850002023-01-24 9:54AM EST85.001.900.505.000.00-11044.47%
VMW240119P000900002023-01-06 3:55PM EST90.002.851.655.400.00-91541.00%
VMW240119P000926002023-02-02 11:56AM EST92.603.402.006.700.00-202442.58%
VMW240119P000950002022-12-13 9:32AM EST95.005.001.106.100.00-12738.41%
VMW240119P000976002023-01-06 10:22AM EST97.605.503.507.500.00-155,17939.94%
VMW240119P001000002022-12-14 12:51PM EST100.005.301.506.500.00-25079534.80%
VMW240119P001026002022-10-31 9:05AM EST102.6013.720.000.000.00-10413.13%
VMW240119P001050002023-01-30 1:11PM EST105.006.206.0010.600.00-25,10340.45%
VMW240119P001076002022-06-16 2:57PM EST107.6016.0017.5020.500.00-1257.75%
VMW240119P001100002023-01-30 1:39PM EST110.008.708.0012.300.00-4,0004,82039.13%
VMW240119P001126002023-01-23 10:58AM EST112.608.629.0013.900.00-12,60239.91%
VMW240119P001150002023-02-01 1:11PM EST115.0010.5010.5015.000.00-66039.65%
VMW240119P001176002022-09-08 2:16PM EST117.6020.4021.5025.000.00--554.82%
VMW240119P001200002023-01-11 3:31PM EST120.0012.5513.0016.000.00-27135.97%
VMW240119P001226002023-01-12 3:51PM EST122.6010.1014.0019.000.00-101639.24%
VMW240119P001250002023-01-06 10:49AM EST125.0017.5015.5020.000.00-36938.34%
VMW240119P001276002022-06-23 8:30AM EST127.6025.8027.5032.000.00-3455.67%
VMW240119P001300002023-02-01 11:27AM EST130.0021.0018.5023.000.00-103238.12%
VMW240119P001326002023-02-01 1:06PM EST132.6022.8020.0024.400.00-1,0002,52737.50%
VMW240119P001350002022-11-17 1:21PM EST135.0030.0023.0028.000.00-13041.71%
VMW240119P001376002022-05-27 8:40AM EST137.6024.0031.0035.500.00-1153.76%
VMW240119P001400002023-01-18 10:48AM EST140.0021.0025.0029.400.00-54937.31%
VMW240119P001426002023-02-01 1:06PM EST142.6029.0027.0030.500.00-2,0005,05835.61%
VMW240119P001450002023-01-30 3:40PM EST145.0029.2529.0033.500.00-1538.30%
VMW240119P001476002022-06-22 8:30AM EST147.6040.200.000.000.00--640.00%
VMW240119P001500002022-09-27 2:28PM EST150.0048.5045.0048.500.00-205258.72%
VMW240119P001526002023-02-01 1:06PM EST152.6037.1035.0039.500.00-1,0002,52538.73%
VMW240119P001550002023-02-01 10:51AM EST155.0037.5037.0040.500.00-2012236.62%
VMW240119P001600002022-07-14 2:12PM EST160.0059.5045.0049.500.00--148.15%
VMW240119P001626002022-05-27 8:31AM EST162.6042.9051.0056.000.00-8852.45%
VMW240119P001750002022-06-17 8:30AM EST175.0063.7069.5074.500.00-1171.04%
VMW240119P001800002022-08-02 10:43AM EST180.0072.8069.5074.500.00-408362.15%
VMW240119P001826002022-05-27 8:31AM EST182.6063.2069.5074.500.00-353557.21%
VMW240119P001850002022-06-21 8:30AM EST185.0072.900.000.000.00-1170.00%
VMW240119P001900002022-05-27 8:31AM EST190.0072.8976.5081.500.00-2258.89%
VMW240119P001926002022-05-27 8:31AM EST192.6075.7079.0084.000.00-2259.53%
VMW240119P001950002022-06-23 8:30AM EST195.0085.0085.5090.500.00-2369.78%
VMW240119P002026002022-05-27 8:31AM EST202.6085.5088.0093.000.00-1160.31%
VMW240119P002126002022-07-07 8:53AM EST212.60102.9796.50101.500.00-12159.40%