UK markets open in 3 hours

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.66-0.30 (-0.25%)
At close: 04:00PM EDT
118.31 +0.65 (+0.55%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220701C000900002022-05-23 1:56PM EDT90.0024.9026.3029.400.00-21138.67%
VMW220701C000930002022-05-20 2:38PM EDT93.006.2022.0024.900.00-22129.69%
VMW220701C000940002022-05-20 1:32PM EDT94.005.6021.0024.000.00-2324133.79%
VMW220701C000950002022-05-20 3:53PM EDT95.005.9020.2023.000.00-31128.71%
VMW220701C000960002022-05-19 1:06PM EDT96.005.2019.0021.900.00--1115.04%
VMW220701C000970002022-05-20 12:55PM EDT97.004.2017.6021.000.00-33118.46%
VMW220701C000980002022-05-20 2:24PM EDT98.003.8017.0020.100.00-33120.22%
VMW220701C001000002022-05-27 12:19PM EDT100.0029.3416.4020.000.00-10115.43%
VMW220701C001010002022-05-20 2:24PM EDT101.002.7513.7017.000.00-1398.24%
VMW220701C001020002022-05-27 2:39PM EDT102.0029.4514.5017.900.00-12104.59%
VMW220701C001030002022-05-20 1:34PM EDT103.002.1511.7015.500.00-6567112.60%
VMW220701C001040002022-05-20 1:33PM EDT104.001.9010.8014.300.00-2298.34%
VMW220701C001050002022-05-26 2:41PM EDT105.0019.7911.0014.400.00-1151.95%
VMW220701C001060002022-05-20 2:52PM EDT106.001.558.8012.300.00-3387.11%
VMW220701C001070002022-05-19 10:00AM EDT107.001.208.4011.200.00--377.44%
VMW220701C001080002022-05-27 12:19PM EDT108.0021.438.5012.000.00-1073.93%
VMW220701C001100002022-06-14 9:43AM EDT110.0012.086.609.400.00-1152.83%
VMW220701C001130002022-06-24 11:37AM EDT113.005.513.805.600.00-1154.83%
VMW220701C001150002022-05-16 12:14AM EDT115.001.250.000.000.00--00.00%
VMW220701C001160002022-06-27 12:45PM EDT116.002.202.203.80+0.50+29.41%31159.33%
VMW220701C001170002022-06-27 10:00AM EDT117.001.901.552.00-0.71-27.20%72033.64%
VMW220701C001180002022-06-27 12:02PM EDT118.001.300.951.60-0.45-25.71%11035.86%
VMW220701C001190002022-06-27 12:57PM EDT119.000.850.601.40-1.25-59.52%5240.45%
VMW220701C001200002022-06-27 3:49PM EDT120.000.550.351.00-0.20-26.67%575839.31%
VMW220701C001210002022-06-27 2:13PM EDT121.000.350.250.90-0.30-46.15%43643.60%
VMW220701C001220002022-06-27 3:44PM EDT122.000.250.150.80-0.80-76.19%121047.22%
VMW220701C001230002022-06-27 2:45PM EDT123.000.150.050.25-0.84-84.85%81935.35%
VMW220701C001240002022-06-27 3:03PM EDT124.000.100.050.20-0.15-60.00%74237.50%
VMW220701C001250002022-06-24 3:39PM EDT125.000.190.000.150.00-27828738.97%
VMW220701C001260002022-06-27 11:57AM EDT126.000.050.000.15-0.10-66.67%180742.77%
VMW220701C001270002022-06-24 11:14AM EDT127.000.130.002.250.00-3383.50%
VMW220701C001280002022-06-24 1:57PM EDT128.000.100.002.200.00-303087.84%
VMW220701C001300002022-06-24 1:47PM EDT130.000.050.002.200.00-29530697.56%
VMW220701C001350002022-06-24 11:31AM EDT135.000.050.001.850.00-2042113.87%
VMW220701C001400002022-06-22 11:58AM EDT140.000.300.002.150.00-18139.65%
VMW220701C001450002022-06-17 1:44PM EDT145.000.800.002.150.00-44158.59%
VMW220701C001500002022-06-02 10:39AM EDT150.000.300.002.150.00--3176.27%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220701P000650002022-05-25 12:30PM EDT65.000.250.000.050.00--10214.06%
VMW220701P000750002022-05-26 10:03AM EDT75.000.050.002.150.00-14305.66%
VMW220701P000800002022-06-23 1:43PM EDT80.000.050.000.050.00-74285144.53%
VMW220701P000850002022-05-24 10:15AM EDT85.001.320.004.800.00--1298.93%
VMW220701P000900002022-05-27 9:52AM EDT90.000.200.002.150.00-69202.93%
VMW220701P000920002022-05-19 2:06PM EDT92.004.500.002.200.00--3191.41%
VMW220701P000930002022-05-20 2:32PM EDT93.005.500.002.200.00-47185.06%
VMW220701P000940002022-05-20 2:01PM EDT94.005.900.002.250.00-28179.88%
VMW220701P000950002022-05-27 10:57AM EDT95.000.200.002.200.00-1217172.36%
VMW220701P000960002022-05-16 10:09AM EDT96.003.800.002.150.00--2165.04%
VMW220701P000970002022-05-20 3:46PM EDT97.006.600.002.250.00-13160.99%
VMW220701P000980002022-05-16 10:07AM EDT98.004.700.002.150.00--4152.64%
VMW220701P000990002022-06-17 12:29PM EDT99.000.140.002.150.00-25146.44%
VMW220701P001000002022-05-26 9:49AM EDT100.000.700.002.250.00--1142.29%
VMW220701P001010002022-05-31 12:14PM EDT101.000.150.002.100.00--5133.11%
VMW220701P001020002022-06-23 12:00PM EDT102.000.300.002.200.00-2525128.91%
VMW220701P001030002022-06-24 11:05AM EDT103.000.050.002.200.00-138122.75%
VMW220701P001040002022-06-23 1:46PM EDT104.000.250.002.200.00--16116.60%
VMW220701P001050002022-06-22 11:13AM EDT105.000.200.002.200.00--12110.40%
VMW220701P001060002022-06-24 12:46PM EDT106.000.200.002.250.00-2254105.03%
VMW220701P001070002022-06-24 10:09AM EDT107.000.280.002.250.00-21198.73%
VMW220701P001080002022-06-27 11:15AM EDT108.000.190.001.90-0.09-32.14%183186.82%
VMW220701P001090002022-06-27 10:04AM EDT109.000.140.100.15-0.21-60.00%32047.46%
VMW220701P001100002022-06-27 10:45AM EDT110.000.150.100.25-0.77-83.70%15148.54%
VMW220701P001110002022-06-23 2:29PM EDT111.000.800.150.500.00-242953.71%
VMW220701P001120002022-06-27 11:20AM EDT112.000.260.200.35-1.35-83.85%51942.68%
VMW220701P001130002022-06-27 11:16AM EDT113.000.380.250.45-0.47-55.29%4340.67%
VMW220701P001140002022-06-27 11:17AM EDT114.000.530.400.60-0.39-42.39%3339.16%
VMW220701P001150002022-06-27 12:50PM EDT115.000.650.400.75-0.25-27.78%9736.48%
VMW220701P001160002022-06-27 3:03PM EDT116.000.900.750.95-0.30-25.00%81133.79%
VMW220701P001170002022-06-27 12:00PM EDT117.001.100.851.35-1.70-60.71%42533.86%
VMW220701P001180002022-06-24 3:10PM EDT118.002.151.502.000.00-21937.09%
VMW220701P001190002022-06-14 10:34AM EDT119.001.302.002.700.00--139.60%
VMW220701P001200002022-06-24 9:33AM EDT120.005.021.054.900.00-52572.75%
VMW220701P001220002022-06-24 10:18AM EDT122.005.573.005.900.00-1265.63%
VMW220701P001230002022-06-16 10:40AM EDT123.007.303.707.000.00-1174.41%
VMW220701P001240002022-06-15 11:49AM EDT124.003.525.007.900.00-1278.22%
VMW220701P001250002022-06-16 9:59AM EDT125.009.006.408.800.00-43881.64%
VMW220701P001300002022-06-13 9:33AM EDT130.006.3011.8013.300.00-322661.62%
VMW220701P001400002022-06-10 9:32AM EDT140.0014.3021.2024.200.00-10106.15%