VMW - VMware, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230616C000550002023-02-17 3:06PM EDT55.0061.0061.5066.400.00-1001080.00%
VMW230616C000800002022-12-28 10:58AM EDT80.0044.4043.0047.900.00-110.00%
VMW230616C000850002022-12-19 4:58PM EDT85.0038.4138.0042.900.00--60.00%
VMW230616C000950002023-05-19 9:52AM EDT95.0030.9040.5045.400.00-53480.47%
VMW230616C001000002023-05-19 9:55AM EDT100.0026.1035.5040.400.00-810570.31%
VMW230616C001100002023-04-28 1:39PM EDT110.0016.0021.1026.000.00-18530.00%
VMW230616C001150002023-06-01 1:52PM EDT115.0019.3320.5025.400.00-913106.08%
VMW230616C001200002023-06-02 3:45PM EDT120.0017.8015.7020.50+2.80+18.67%111890.80%
VMW230616C001250002023-06-02 1:03PM EDT125.0013.5511.0015.90+3.25+31.55%761,88678.98%
VMW230616C001300002023-06-02 3:57PM EDT130.008.257.808.90+1.15+16.20%10810,93836.35%
VMW230616C001350002023-06-02 3:59PM EDT135.004.403.606.80+0.52+13.40%2102,91950.79%
VMW230616C001400002023-06-02 3:55PM EDT140.002.001.502.20-0.30-13.04%5,0879,31429.96%
VMW230616C001450002023-06-02 3:44PM EDT145.000.600.350.75-0.15-20.00%4821,08428.93%
VMW230616C001500002023-06-02 3:58PM EDT150.000.050.050.20-0.50-90.91%4,3204,75828.61%
VMW230616C001550002023-06-02 11:11AM EDT155.000.050.003.90-0.35-87.50%1003569.41%
VMW230616C001600002023-06-02 9:56AM EDT160.000.010.000.20-0.39-97.50%13944.82%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230616P000550002023-05-08 3:39PM EDT55.000.050.004.800.00--197363.67%
VMW230616P000700002023-02-09 11:39AM EDT70.000.300.000.500.00-12176.56%
VMW230616P000800002023-06-01 3:59PM EDT80.000.100.000.100.00-127116.41%
VMW230616P000850002023-05-25 3:35PM EDT85.000.050.004.800.00--1213.28%
VMW230616P000900002023-05-31 11:17AM EDT90.000.100.004.800.00-3036193.36%
VMW230616P000950002022-12-13 12:28PM EDT95.001.700.002.650.00-301147.46%
VMW230616P001000002023-05-22 10:53AM EDT100.000.050.000.050.00-16466.41%
VMW230616P001050002023-06-01 3:58PM EDT105.000.150.000.050.00-1632,05657.42%
VMW230616P001100002023-06-02 3:58PM EDT110.000.050.051.000.00-40959279.30%
VMW230616P001150002023-06-02 11:54AM EDT115.000.050.000.15-0.25-83.33%53,79151.76%
VMW230616P001200002023-06-02 3:53PM EDT120.000.100.050.10-0.60-85.71%1652,77538.48%
VMW230616P001250002023-06-02 3:41PM EDT125.000.200.100.30-1.15-85.19%45169836.13%
VMW230616P001300002023-06-02 3:49PM EDT130.000.600.500.75-2.00-76.92%14099732.76%
VMW230616P001350002023-06-02 3:58PM EDT135.001.700.254.30-3.70-68.52%385254.88%
VMW230616P001400002023-06-02 3:54PM EDT140.004.402.155.30-2.60-37.14%174839.89%
VMW230616P001650002023-05-24 2:54PM EDT165.0043.3024.6029.500.00--097.36%