UK markets close in 7 hours 12 minutes

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.21+1.01 (+0.93%)
At close: 04:00PM EDT
107.52 -1.69 (-1.55%)
Pre-market: 04:08AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240119C000426002022-05-31 9:52AM EDT42.6086.1570.1074.000.00-2084.89%
VMW240119C000526002022-09-22 9:30AM EDT52.6059.000.000.000.00-100.00%
VMW240119C000676002022-06-03 10:43AM EDT67.6064.0045.7049.500.00-1152.22%
VMW240119C000700002022-06-30 2:13PM EDT70.0045.5045.5050.500.00-1359.08%
VMW240119C000750002022-09-27 3:56PM EDT75.0036.000.000.000.00-100.00%
VMW240119C000776002022-07-27 10:14AM EDT77.6040.6044.5049.000.00-1268.39%
VMW240119C000800002022-06-08 1:14PM EDT80.0051.0033.5038.000.00-1447.50%
VMW240119C000826002022-02-02 1:08PM EDT82.6055.0044.2046.700.00-4571.60%
VMW240119C000850002022-05-23 3:49PM EDT85.0041.0032.5037.500.00--1153.96%
VMW240119C000876002022-05-24 11:48AM EDT87.6037.1028.1033.000.00-131346.11%
VMW240119C000900002022-07-29 9:30AM EDT90.0027.0030.5035.500.00-11255.42%
VMW240119C000926002022-02-09 10:30AM EDT92.6050.0033.0037.300.00-2357.59%
VMW240119C000950002022-09-23 1:41PM EDT95.0021.700.000.000.00-800.00%
VMW240119C000976002022-05-24 11:53AM EDT97.6029.5020.0025.000.00-81339.81%
VMW240119C001000002022-09-19 1:33PM EDT100.0020.210.000.000.00-900.00%
VMW240119C001050002022-09-28 10:07AM EDT105.0013.800.000.000.00-800.00%
VMW240119C001076002022-09-27 12:13PM EDT107.6013.500.000.000.00-100.00%
VMW240119C001100002022-09-19 1:33PM EDT110.0014.210.000.000.00-900.20%
VMW240119C001126002022-05-31 3:32PM EDT112.6022.3010.5014.900.00-1832.85%
VMW240119C001150002022-09-15 11:16AM EDT115.0014.500.000.000.00-200.78%
VMW240119C001176002022-09-13 3:07PM EDT117.6014.200.000.000.00-101.56%
VMW240119C001200002022-09-13 2:46PM EDT120.0012.750.000.000.00-301.56%
VMW240119C001226002022-07-18 10:07AM EDT122.609.0012.0016.500.00-1743.12%
VMW240119C001250002022-09-14 10:49AM EDT125.009.000.000.000.00-103.13%
VMW240119C001276002022-06-30 9:30AM EDT127.607.508.0012.500.00-13638.08%
VMW240119C001300002022-08-30 12:08PM EDT130.006.500.000.000.00-103.13%
VMW240119C001326002022-08-10 10:59AM EDT132.609.005.509.500.00-2616834.64%
VMW240119C001350002022-09-02 1:52PM EDT135.008.580.000.000.00-403.13%
VMW240119C001376002022-06-09 3:57PM EDT137.607.301.506.500.00-151930.58%
VMW240119C001400002022-08-17 12:32PM EDT140.008.003.006.500.00-17831.65%
VMW240119C001426002022-09-28 12:38PM EDT142.603.300.000.000.00-106.25%
VMW240119C001450002022-09-22 12:11PM EDT145.003.000.000.000.00-106.25%
VMW240119C001476002022-05-31 11:38AM EDT147.605.500.055.000.00-16031.21%
VMW240119C001500002022-05-31 1:10PM EDT150.005.000.104.900.00-11231.86%
VMW240119C001526002022-06-15 12:57PM EDT152.602.990.104.800.00-222632.56%
VMW240119C001550002021-10-20 11:13AM EDT155.0033.840.000.000.00-406.25%
VMW240119C001576002022-05-27 2:28PM EDT157.603.200.005.000.00-1134.83%
VMW240119C001600002022-07-05 3:51PM EDT160.002.700.005.000.00-3835.64%
VMW240119C001626002022-06-14 3:43PM EDT162.602.550.005.000.00-1536.49%
VMW240119C001650002022-01-19 4:05PM EDT165.0012.829.2012.700.00--151.32%
VMW240119C001700002022-07-01 9:30AM EDT170.000.850.354.900.00-410638.54%
VMW240119C001726002022-02-23 4:39PM EDT172.608.104.909.100.00-2249.72%
VMW240119C001750002022-02-25 10:56AM EDT175.007.204.708.800.00-2149.77%
VMW240119C001800002022-08-15 3:06PM EDT180.000.250.004.500.00-12140.28%
VMW240119C001826002021-11-09 10:30AM EDT182.6012.004.008.500.00--151.34%
VMW240119C001900002022-02-22 1:22PM EDT190.006.102.706.500.00-3348.42%
VMW240119C001926002021-11-02 11:48AM EDT192.607.005.009.500.00--151.02%
VMW240119C002026002022-05-23 9:35AM EDT202.600.950.205.000.00-404147.40%
VMW240119C002126002022-08-02 11:42AM EDT212.600.200.000.900.00-12633.08%
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--162.89%
VMW240119P000550002022-03-16 9:31AM EDT55.001.950.052.900.00--1652.77%
VMW240119P000650002022-05-18 2:03PM EDT65.004.900.102.600.00-737340.85%
VMW240119P000676002021-12-20 2:01PM EDT67.604.001.005.000.00-1248.54%
VMW240119P000700002022-07-14 10:45AM EDT70.004.000.005.000.00-2337746.00%
VMW240119P000726002022-07-18 10:44AM EDT72.605.330.705.500.00-119045.10%
VMW240119P000750002022-07-08 9:55AM EDT75.004.301.506.500.00-134945.95%
VMW240119P000776002021-11-03 2:35PM EDT77.603.703.508.000.00--147.83%
VMW240119P000800002022-05-23 9:34AM EDT80.005.502.507.500.00-16543.79%
VMW240119P000826002022-08-10 2:46PM EDT82.605.002.607.500.00-11141.11%
VMW240119P000850002022-09-01 3:10PM EDT85.007.200.000.000.00-106.25%
VMW240119P000900002022-09-26 3:37PM EDT90.008.800.000.000.00-703.13%
VMW240119P000926002022-08-15 2:59PM EDT92.608.206.5011.000.00-1439.75%
VMW240119P000950002022-07-07 2:51PM EDT95.008.507.5012.500.00-192440.67%
VMW240119P000976002022-09-14 10:35AM EDT97.6011.000.000.000.00-2,00003.13%
VMW240119P001000002022-09-27 3:48PM EDT100.0015.500.000.000.00-1001.56%
VMW240119P001026002022-05-23 3:58PM EDT102.606.0011.0016.000.00-104139.92%
VMW240119P001050002022-06-03 12:00PM EDT105.008.5013.0017.500.00-1140.32%
VMW240119P001076002022-06-16 3:57PM EDT107.6016.0017.5020.500.00-1243.49%
VMW240119P001100002022-09-19 2:01PM EDT110.0018.410.000.000.00-1000.00%
VMW240119P001126002022-09-14 10:35AM EDT112.6017.800.000.000.00-2,00000.00%
VMW240119P001150002022-05-25 11:28AM EDT115.0011.6514.8023.900.00-1441.20%
VMW240119P001176002022-09-08 3:16PM EDT117.6020.400.000.000.00--00.00%
VMW240119P001200002022-09-19 2:01PM EDT120.0023.540.000.000.00-1000.00%
VMW240119P001226002022-05-26 10:14AM EDT122.6015.0020.5025.000.00-5633.32%
VMW240119P001250002022-07-05 11:45AM EDT125.0026.0023.5028.000.00-21136.01%
VMW240119P001276002022-06-23 9:30AM EDT127.6025.8027.5032.000.00-3440.36%
VMW240119P001300002022-08-18 3:22PM EDT130.0026.2028.5032.000.00-23336.84%
VMW240119P001326002022-07-27 3:02PM EDT132.6033.1127.0031.500.00-252731.74%
VMW240119P001350002022-07-08 11:57AM EDT135.0032.5030.0034.500.00-12734.22%
VMW240119P001376002022-05-27 9:40AM EDT137.6024.0031.0035.500.00-1131.98%
VMW240119P001400002022-09-28 12:50PM EDT140.0040.270.000.000.00-100.00%
VMW240119P001426002022-07-27 3:02PM EDT142.6039.8234.0038.500.00-515829.54%
VMW240119P001450002022-06-22 9:30AM EDT145.0038.400.000.000.00-130.00%
VMW240119P001476002022-06-22 9:30AM EDT147.6040.200.000.000.00--640.00%
VMW240119P001500002022-09-27 3:28PM EDT150.0048.500.000.000.00-2000.00%
VMW240119P001526002022-07-27 3:02PM EDT152.6048.5341.5046.000.00--2526.43%
VMW240119P001550002022-08-18 10:13AM EDT155.0042.6048.0051.500.00-10010235.77%
VMW240119P001600002022-07-14 3:12PM EDT160.0059.5045.0049.500.00--10.00%
VMW240119P001626002022-05-27 9:31AM EDT162.6042.9051.0056.000.00-8829.57%
VMW240119P001750002022-06-17 9:30AM EDT175.0063.7069.5074.500.00-1149.62%
VMW240119P001800002022-08-02 11:43AM EDT180.0072.8069.5074.500.00-408337.99%
VMW240119P001826002022-05-27 9:31AM EDT182.6063.2069.5074.500.00-353528.57%
VMW240119P001850002022-06-21 9:30AM EDT185.0072.900.000.000.00-1170.00%
VMW240119P001900002022-05-27 9:31AM EDT190.0072.8976.5081.500.00-2227.67%
VMW240119P001926002022-05-27 9:31AM EDT192.6075.7079.0084.000.00-2227.45%
VMW240119P001950002022-06-23 9:30AM EDT195.0085.0085.5090.500.00-2344.82%
VMW240119P002026002022-05-27 9:31AM EDT202.6085.5088.0093.000.00-110.00%
VMW240119P002126002022-07-07 9:53AM EDT212.60102.9796.50101.500.00-1210.00%