UK markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.18+0.98 (+0.91%)
As of 12:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221021C000850002022-05-20 3:41PM EDT85.0016.1030.8034.600.00-11184.89%
VMW221021C000900002022-09-21 12:31PM EDT90.0023.7918.1021.300.00-1554.30%
VMW221021C000950002022-06-14 1:21PM EDT95.0028.5015.1018.700.00-1575.46%
VMW221021C001000002022-09-12 10:13AM EDT100.0020.008.5011.700.00-18456.45%
VMW221021C001050002022-09-26 10:03AM EDT105.006.616.106.400.00-13636.21%
VMW221021C001100002022-09-27 9:49AM EDT110.003.003.003.300.00-122032.97%
VMW221021C001150002022-09-27 2:00PM EDT115.001.251.101.300.00-569630.18%
VMW221021C001200002022-09-28 10:33AM EDT120.000.410.300.45+0.06+17.14%21,14029.71%
VMW221021C001250002022-09-27 12:51PM EDT125.000.150.000.250.00-1947133.59%
VMW221021C001300002022-09-26 2:43PM EDT130.000.070.000.100.00-241634.77%
VMW221021C001350002022-09-20 3:52PM EDT135.000.050.000.050.00-361636.91%
VMW221021C001400002022-09-22 9:30AM EDT140.000.050.000.050.00-21,35142.19%
VMW221021C001450002022-08-25 3:45PM EDT145.000.410.001.100.00-113870.07%
VMW221021C001500002022-05-27 2:33PM EDT150.001.350.002.100.00-12988.28%
VMW221021C001550002022-05-06 9:30AM EDT155.000.570.002.750.00-11101.27%
VMW221021C001600002022-07-06 12:08PM EDT160.000.830.002.200.00-161102.00%
VMW221021C001800002022-03-16 2:27PM EDT180.000.500.001.150.00--4109.13%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221021P000500002022-08-29 1:38PM EDT50.000.100.000.100.00-121123.05%
VMW221021P000550002022-09-07 11:41AM EDT55.000.050.000.750.00-12145.90%
VMW221021P000600002022-05-20 12:33PM EDT60.000.980.001.850.00-55155.32%
VMW221021P000650002022-09-14 9:43AM EDT65.000.050.000.150.00-26988.87%
VMW221021P000700002022-09-07 3:45PM EDT70.000.060.002.150.00-413125.78%
VMW221021P000750002022-09-26 2:22PM EDT75.000.050.002.150.00-1153109.86%
VMW221021P000800002022-09-27 1:28PM EDT80.000.150.000.000.00-34025.00%
VMW221021P000850002022-09-20 11:31AM EDT85.000.170.000.000.00-1055325.00%
VMW221021P000900002022-09-23 11:51AM EDT90.000.300.000.650.00-1216557.52%
VMW221021P000950002022-09-27 1:47PM EDT95.000.660.350.500.00-1012441.85%
VMW221021P001000002022-09-27 12:17PM EDT100.001.200.750.900.00-1021236.28%
VMW221021P001050002022-09-27 3:58PM EDT105.001.951.702.75-0.23-10.55%2063941.44%
VMW221021P001100002022-09-28 11:47AM EDT110.003.783.503.80-0.52-12.09%22,00930.10%
VMW221021P001150002022-09-28 9:49AM EDT115.007.306.607.00-0.30-3.95%1060228.86%
VMW221021P001200002022-09-23 11:40AM EDT120.0010.039.7012.100.00-264841.90%
VMW221021P001250002022-09-21 11:33AM EDT125.0011.9014.5016.700.00-21046.34%
VMW221021P001300002022-09-08 10:39AM EDT130.0015.1919.5022.200.00-3163.16%
VMW221021P001350002022-09-08 10:35AM EDT135.0020.7524.3027.500.00-8076.42%
VMW221021P001400002022-08-12 3:50PM EDT140.0018.5519.9023.400.00-100.00%
VMW221021P001450002022-08-25 11:00AM EDT145.0023.9533.4037.400.00-1090.92%
VMW221021P001500002022-06-06 10:41AM EDT150.0020.0035.2039.000.00-1000.00%