VMW - VMware, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240621C000550002022-12-23 10:42AM EDT55.0067.0067.0072.000.00-100.00%
VMW240621C000600002022-09-21 12:13PM EDT60.0054.4648.0052.500.00-520.00%
VMW240621C000700002022-07-19 3:22PM EDT70.0045.3051.5056.500.00-200.00%
VMW240621C001000002023-04-26 3:53PM EDT100.0027.7935.0040.000.00-4540.63%
VMW240621C001100002022-12-30 12:40PM EDT110.0019.4517.0022.000.00-200.00%
VMW240621C001200002023-02-22 10:30AM EDT120.0011.0013.5018.000.00-1619.64%
VMW240621C001250002023-05-19 10:06AM EDT125.0014.000.000.000.00-100.00%
VMW240621C001300002023-05-25 9:57AM EDT130.0012.200.000.000.00-800.00%
VMW240621C001350002023-06-01 3:48PM EDT135.0017.300.000.000.00-600.39%
VMW240621C001400002023-05-10 11:49AM EDT140.007.700.000.000.00-4201.56%
VMW240621C001450002023-06-02 9:30AM EDT145.0013.950.000.000.00-201.56%
VMW240621C001500002023-05-26 12:52PM EDT150.008.000.000.000.00-1203.13%
VMW240621C001600002023-05-02 1:06PM EDT160.002.503.008.000.00-605931.07%
VMW240621C001650002022-10-10 2:04PM EDT165.001.550.103.300.00-10022.79%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240621P000750002023-05-02 3:14PM EDT75.002.450.204.900.00-909057.36%
VMW240621P000800002023-03-21 11:21AM EDT80.003.400.005.000.00--152.81%
VMW240621P000900002023-05-10 9:59AM EDT90.004.800.000.000.00-106.25%
VMW240621P000950002023-02-15 4:09PM EDT95.006.705.0010.000.00--254.00%
VMW240621P001000002023-03-29 3:26PM EDT100.008.804.009.000.00-896746.45%
VMW240621P001050002023-02-10 1:16PM EDT105.0010.509.0013.500.00-1552.74%
VMW240621P001100002023-04-27 1:02PM EDT110.0011.336.0011.000.00-12142.00%
VMW240621P001150002023-05-26 3:45PM EDT115.0010.700.000.000.00-103.13%
VMW240621P001200002023-06-07 9:33AM EDT120.0015.100.000.000.00-103.13%
VMW240621P001250002023-05-26 3:45PM EDT125.0014.800.000.000.00-101.56%
VMW240621P001300002022-11-14 1:05PM EDT130.0029.5018.0023.000.00-1146.33%
VMW240621P001450002022-08-10 1:37PM EDT145.0038.0037.0041.000.00--158.82%
VMW240621P001500002022-07-15 3:56PM EDT150.0050.2738.5043.500.00--156.22%
VMW240621P001700002022-08-03 2:06PM EDT170.0060.8059.5063.500.00-1167.26%
VMW240621P001750002023-06-08 10:23AM EDT175.0051.160.000.000.00-300.00%