VMW - VMware, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240119C000426002022-05-31 9:52AM EDT42.6086.1570.1074.000.00-200.00%
VMW240119C000526002023-02-27 12:27PM EDT52.6060.8869.7074.400.00-84650.00%
VMW240119C000550002023-04-19 11:30AM EDT55.0073.5069.5074.400.00--100.00%
VMW240119C000626002023-02-24 1:27PM EDT62.6050.6359.0063.900.00-110.00%
VMW240119C000650002023-04-19 2:59PM EDT65.0064.4060.0064.900.00-130.00%
VMW240119C000676002023-02-24 1:17PM EDT67.6045.7754.0058.900.00-330.00%
VMW240119C000700002023-04-21 3:14PM EDT70.0057.0055.0059.900.00-160.00%
VMW240119C000726002023-02-24 1:23PM EDT72.6040.9349.0053.900.00-550.00%
VMW240119C000750002023-03-31 12:49PM EDT75.0051.0049.0053.800.00-190.00%
VMW240119C000776002023-02-24 1:21PM EDT77.6035.9544.0048.900.00-120.00%
VMW240119C000800002022-12-01 10:30AM EDT80.0042.0041.5046.500.00-140.00%
VMW240119C000826002022-02-02 1:08PM EDT82.6055.0044.2046.700.00-450.00%
VMW240119C000850002023-03-31 10:03AM EDT85.0042.2039.5044.400.00-1110.00%
VMW240119C000876002023-04-19 11:59AM EDT87.6043.0038.0043.000.00-1420.00%
VMW240119C000900002023-05-08 3:55PM EDT90.0035.5043.5048.500.00-65556.49%
VMW240119C000926002022-02-09 10:30AM EDT92.6050.0033.0037.300.00-230.00%
VMW240119C000950002023-05-24 3:04PM EDT95.0031.0039.0044.000.00-122253.02%
VMW240119C000976002023-03-23 11:08AM EDT97.6029.0029.7034.500.00-24760.00%
VMW240119C001000002023-05-24 1:10PM EDT100.0028.0034.5039.500.00-1526149.48%
VMW240119C001026002023-03-03 2:08PM EDT102.6023.0026.0030.300.00-11740.00%
VMW240119C001050002023-05-12 2:38PM EDT105.0023.7130.0034.900.00-1520845.51%
VMW240119C001076002023-05-25 12:02PM EDT107.6025.2028.0032.900.00-6012044.68%
VMW240119C001100002023-05-10 2:42PM EDT110.0019.7326.5031.500.00-28745.17%
VMW240119C001126002023-05-08 9:30AM EDT112.6017.5024.5029.500.00-12044.07%
VMW240119C001150002023-05-26 9:31AM EDT115.0023.0022.5027.40+4.10+21.69%117942.26%
VMW240119C001176002023-05-26 10:42AM EDT117.6023.0021.0025.90+4.96+27.49%19742.36%
VMW240119C001200002023-05-26 9:32AM EDT120.0020.0019.0023.90+1.10+5.82%32,24940.68%
VMW240119C001226002023-04-14 10:43AM EDT122.6015.1210.0014.900.00-1920.85%
VMW240119C001250002023-05-26 9:55AM EDT125.0018.5016.0021.00+2.50+15.62%27140.14%
VMW240119C001276002023-04-03 9:30AM EDT127.6012.320.000.000.00-1360.00%
VMW240119C001300002023-05-26 10:16AM EDT130.0016.0016.7018.00+2.80+21.21%1041138.83%
VMW240119C001326002023-05-11 10:41AM EDT132.606.8011.5016.400.00-123237.84%
VMW240119C001350002023-05-25 1:50PM EDT135.0011.0210.5015.400.00-116337.94%
VMW240119C001376002023-03-29 2:58PM EDT137.607.003.908.500.00-507524.29%
VMW240119C001400002023-05-26 2:34PM EDT140.0011.998.0012.00+3.99+49.87%53,58034.66%
VMW240119C001426002023-05-25 2:48PM EDT142.606.567.0011.500.00-676435.70%
VMW240119C001450002023-05-25 1:51PM EDT145.006.305.6010.500.00-189235.27%
VMW240119C001476002023-05-05 3:43PM EDT147.603.004.709.500.00-1943834.86%
VMW240119C001500002023-05-26 3:47PM EDT150.006.404.209.00+3.50+120.69%5126535.38%
VMW240119C001526002023-05-25 11:34AM EDT152.603.003.208.000.00-41834.69%
VMW240119C001550002023-05-25 2:16PM EDT155.003.002.707.500.00-10041034.99%
VMW240119C001576002022-05-27 2:28PM EDT157.603.200.005.000.00-1129.98%
VMW240119C001600002022-07-05 3:51PM EDT160.002.700.005.000.00-3831.32%
VMW240119C001626002023-04-03 1:44PM EDT162.602.150.003.100.00-1427.00%
VMW240119C001650002022-12-06 2:13PM EDT165.000.050.005.000.00--133.99%
VMW240119C001700002023-02-10 1:15PM EDT170.000.400.052.000.00-210426.45%
VMW240119C001726002022-10-27 9:30AM EDT172.600.700.003.100.00-2031.65%
VMW240119C001750002023-03-03 2:48PM EDT175.000.250.004.200.00-5636.37%
VMW240119C001800002023-05-26 2:41PM EDT180.000.500.505.000.00-55941.09%
VMW240119C001826002021-11-09 10:30AM EDT182.6012.004.008.500.00--152.28%
VMW240119C001900002022-02-22 1:22PM EDT190.006.102.706.500.00-3349.85%
VMW240119C001926002023-01-06 1:37PM EDT192.600.200.002.700.00-1038.03%
VMW240119C002026002022-05-23 9:35AM EDT202.600.950.205.000.00-404149.97%
VMW240119C002126002022-10-04 11:12AM EDT212.600.300.001.550.00-12638.89%
VMW240119C002400002021-10-25 9:45AM EDT240.0010.700.000.000.00--012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240119P000426002021-12-14 12:17PM EDT42.602.050.004.200.00--1101.03%
VMW240119P000526002023-03-29 1:48PM EDT52.600.200.000.700.00-2558.55%
VMW240119P000550002022-03-16 9:31AM EDT55.001.950.052.900.00--1673.83%
VMW240119P000626002023-02-28 4:47PM EDT62.601.000.001.300.00--254.05%
VMW240119P000650002022-05-18 2:03PM EDT65.004.900.102.600.00-737360.25%
VMW240119P000676002021-12-20 2:01PM EDT67.604.001.005.000.00-1270.81%
VMW240119P000700002023-03-24 10:51AM EDT70.000.200.204.900.00-138264.70%
VMW240119P000726002022-12-16 1:20PM EDT72.602.000.002.750.00-1219052.49%
VMW240119P000750002023-04-28 9:30AM EDT75.000.850.154.800.00-134958.50%
VMW240119P000776002023-05-02 9:30AM EDT77.600.750.004.800.00-103555.20%
VMW240119P000800002023-03-06 12:35PM EDT80.002.600.053.300.00-26858.08%
VMW240119P000826002023-05-03 9:30AM EDT82.601.300.004.800.00-102150.09%
VMW240119P000850002023-05-18 10:54AM EDT85.001.650.004.800.00-61560.11%
VMW240119P000876002023-03-15 12:43PM EDT87.604.261.202.550.00--546.09%
VMW240119P000900002023-05-24 3:45PM EDT90.003.000.004.800.00-18454.55%
VMW240119P000926002023-05-22 1:05PM EDT92.601.400.205.000.00-54752.59%
VMW240119P000950002023-05-25 2:30PM EDT95.003.000.705.500.00-7,01719,59052.03%
VMW240119P000976002023-05-25 3:22PM EDT97.603.701.004.200.00-177,92144.15%
VMW240119P001000002023-05-24 10:27AM EDT100.004.702.005.000.00-11,37844.88%
VMW240119P001026002023-05-09 3:34PM EDT102.605.802.207.000.00-24549.26%
VMW240119P001050002023-05-24 3:34PM EDT105.007.004.408.000.00-317,39749.90%
VMW240119P001076002023-05-09 3:34PM EDT107.607.603.708.500.00-112348.58%
VMW240119P001100002023-05-26 3:44PM EDT110.006.834.508.80-1.62-19.17%1,2568,70746.81%
VMW240119P001126002023-05-01 3:21PM EDT112.609.405.5010.400.00-72,61648.51%
VMW240119P001150002023-04-24 10:57AM EDT115.009.478.1013.000.00-56752.90%
VMW240119P001176002023-05-26 3:42PM EDT117.6010.107.5012.40-1.97-16.32%3948.13%
VMW240119P001200002023-05-26 10:26AM EDT120.0011.108.5011.90-1.50-11.90%1,25619,61143.95%
VMW240119P001226002023-01-12 4:51PM EDT122.6010.1017.0020.500.00-101658.31%
VMW240119P001250002023-05-26 3:44PM EDT125.0012.8310.5015.40-0.47-3.53%17446.75%
VMW240119P001276002023-05-26 3:42PM EDT127.6014.3012.0016.90-11.50-44.57%3447.13%
VMW240119P001300002023-05-26 10:01AM EDT130.0016.7013.0017.00-1.15-6.44%23544.24%
VMW240119P001326002023-05-25 1:19PM EDT132.6018.4014.5019.400.00-4007,14246.53%
VMW240119P001350002023-05-04 10:10AM EDT135.0021.9015.5020.400.00-202745.61%
VMW240119P001376002023-04-27 12:05PM EDT137.6022.4017.0021.900.00-103145.48%
VMW240119P001400002023-05-26 2:41PM EDT140.0020.1018.5023.00-3.10-13.36%58444.60%
VMW240119P001426002023-05-19 3:14PM EDT142.6024.8520.0024.900.00-1,00013,74445.19%
VMW240119P001450002023-01-30 4:40PM EDT145.0029.2537.5042.000.00-1576.40%
VMW240119P001476002023-02-09 2:01PM EDT147.6035.0034.0039.000.00-16564.62%
VMW240119P001500002023-04-26 12:50PM EDT150.0030.5025.0029.900.00-107845.30%
VMW240119P001526002023-05-19 3:14PM EDT152.6033.5527.0031.900.00-5006,77645.72%
VMW240119P001550002023-03-31 10:55AM EDT155.0036.4033.0038.000.00-113850.20%
VMW240119P001600002023-05-24 3:04PM EDT160.0041.5032.5037.400.00-18145.93%
VMW240119P001626002023-03-09 12:43PM EDT162.6045.9042.0046.500.00-2857.78%
VMW240119P001650002023-05-16 12:54PM EDT165.0045.5037.0041.500.00-106046.63%
VMW240119P001676002023-04-12 12:47PM EDT167.6045.6046.1051.000.00--559.04%
VMW240119P001750002023-05-26 12:58PM EDT175.0048.1045.5050.40-15.60-24.49%1049.08%
VMW240119P001800002023-05-26 2:42PM EDT180.0056.0050.0054.90-2.87-4.88%51,08450.14%
VMW240119P001826002023-04-20 12:00PM EDT182.6056.9057.6062.500.00-467258.09%
VMW240119P001850002022-06-21 9:30AM EDT185.0072.900.000.000.00-1170.00%
VMW240119P001900002022-05-27 9:31AM EDT190.0072.8976.5081.500.00-2289.72%
VMW240119P001926002022-05-27 9:31AM EDT192.6075.7079.0084.000.00-2290.68%
VMW240119P001950002023-05-17 3:55PM EDT195.0071.5064.5069.300.00-20019654.94%
VMW240119P002026002022-05-27 9:31AM EDT202.6085.5088.0093.000.00-1192.66%
VMW240119P002126002023-04-13 12:38PM EDT212.6087.2089.1094.000.00-40074.43%