UK markets open in 7 hours 42 minutes

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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240621C000550002022-12-23 9:42AM EST55.0067.0067.0072.000.00-1055.29%
VMW240621C000600002022-09-21 11:13AM EST60.0054.4648.0052.500.00-520.00%
VMW240621C000700002022-07-19 2:22PM EST70.0045.3051.5056.500.00-2049.41%
VMW240621C001000002022-11-08 10:16AM EST100.0022.0021.9025.500.00-2622.23%
VMW240621C001100002022-12-30 11:40AM EST110.0019.4517.0022.000.00-2028.55%
VMW240621C001200002022-10-11 11:22AM EST120.0011.008.5013.000.00--121.43%
VMW240621C001250002022-10-14 10:34AM EST125.004.607.5012.000.00-2523.54%
VMW240621C001350002022-10-03 12:39PM EST135.004.203.508.000.00--122.72%
VMW240621C001400002022-12-13 9:31AM EST140.006.500.000.000.00-2103.13%
VMW240621C001450002022-09-15 8:42AM EST145.003.000.505.500.00-52822.86%
VMW240621C001500002023-01-10 12:18PM EST150.002.502.507.000.00-3127.96%
VMW240621C001650002022-10-10 1:04PM EST165.001.550.103.300.00-10025.23%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240621P001000002023-02-03 2:19PM EST100.007.506.0010.50+4.50+150.00%14638.00%
VMW240621P001050002023-01-30 3:47PM EST105.008.958.0012.500.00-1437.64%
VMW240621P001100002023-01-30 11:02AM EST110.008.9010.0015.000.00-11537.88%
VMW240621P001200002022-12-23 12:20PM EST120.0019.0011.0016.000.00-1130.00%
VMW240621P001250002022-07-07 10:36AM EST125.0026.0024.5029.500.00--148.94%
VMW240621P001300002022-11-14 12:05PM EST130.0029.5018.0023.000.00-1131.79%
VMW240621P001450002022-08-10 12:37PM EST145.0038.0037.0041.000.00--145.30%
VMW240621P001500002022-07-15 2:56PM EST150.0050.2738.5043.500.00--143.23%
VMW240621P001700002022-08-03 1:06PM EST170.0060.8059.5063.500.00-1151.21%
VMW240621P001750002022-08-11 11:48AM EST175.0061.7061.0065.500.00-1447.39%