UK markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.39+4.03 (+2.65%)
At close: 4:00PM EDT
156.73 +0.34 (+0.22%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW211022C001350002021-09-29 9:48AM EDT135.0015.6019.0023.600.00-12123.97%
VMW211022C001400002021-10-15 9:37AM EDT140.0014.5514.0018.60+2.51+20.85%420103.35%
VMW211022C001440002021-10-11 9:34AM EDT144.005.1910.0014.600.00--186.62%
VMW211022C001450002021-10-15 9:37AM EDT145.009.709.0013.10+2.50+34.72%43073.73%
VMW211022C001470002021-10-14 10:22AM EDT147.004.257.0011.500.00-1472.17%
VMW211022C001480002021-10-14 10:59AM EDT148.003.786.0010.700.00-4470.95%
VMW211022C001490002021-10-14 3:41PM EDT149.004.105.009.600.00-40317564.97%
VMW211022C001500002021-10-15 3:45PM EDT150.006.584.408.20+2.83+75.47%1820454.44%
VMW211022C001525002021-10-15 3:45PM EDT152.504.523.604.90+2.22+96.52%285131.47%
VMW211022C001550002021-10-15 3:28PM EDT155.002.532.502.95+1.47+138.68%6164427.44%
VMW211022C001575002021-10-15 3:52PM EDT157.501.401.301.65+0.95+211.11%651626.91%
VMW211022C001600002021-10-15 3:45PM EDT160.000.940.551.00+0.64+213.33%262129.44%
VMW211022C001650002021-10-15 2:03PM EDT165.000.200.101.75-0.10-33.33%12459.62%
VMW211022C001700002021-10-14 1:33PM EDT170.000.100.001.900.00-4961.35%
VMW211022C001750002021-10-11 11:09AM EDT175.000.050.002.150.00-1177.88%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW211022P001250002021-10-12 10:40AM EDT125.000.590.002.150.00-11133.79%
VMW211022P001300002021-10-01 3:59PM EDT130.000.500.052.150.00-111116.41%
VMW211022P001350002021-10-13 1:09PM EDT135.000.120.002.150.00-13297.71%
VMW211022P001370002021-10-06 9:30AM EDT137.001.000.002.150.00-1190.53%
VMW211022P001400002021-10-15 12:02PM EDT140.000.350.000.20+0.17+94.44%113452.05%
VMW211022P001410002021-10-11 3:48PM EDT141.000.920.002.200.00--176.76%
VMW211022P001430002021-10-14 1:56PM EDT143.000.250.002.200.00-15969.48%
VMW211022P001440002021-10-13 3:50PM EDT144.000.750.002.250.00-778666.36%
VMW211022P001450002021-10-15 2:27PM EDT145.000.150.002.25-0.30-66.67%86262.65%
VMW211022P001460002021-10-11 11:51AM EDT146.002.300.002.300.00-22859.42%
VMW211022P001470002021-10-15 9:53AM EDT147.000.310.051.25-0.29-48.33%17757.47%
VMW211022P001480002021-10-15 12:44PM EDT148.000.400.150.30-0.46-53.49%1013333.25%
VMW211022P001490002021-10-12 10:40AM EDT149.002.920.200.750.00-13140.50%
VMW211022P001500002021-10-15 3:32PM EDT150.000.350.300.45-1.15-76.67%37515030.76%
VMW211022P001525002021-10-15 11:28AM EDT152.501.840.650.90-0.26-12.38%12229.76%
VMW211022P001550002021-10-15 3:59PM EDT155.001.601.351.75-2.52-61.17%511129.91%
VMW211022P001600002021-10-13 11:25AM EDT160.0012.503.605.500.00--2341.94%
VMW211022P001800002021-10-11 10:51AM EDT180.0031.3122.0026.500.00--379.05%