UK markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.74-1.22 (-0.98%)
At close: 04:00PM EST
123.00 -0.74 (-0.60%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220128C001050002021-12-21 2:24PM EST105.0012.0017.7020.500.00--285.06%
VMW220128C001100002021-12-23 3:48PM EST110.009.2012.5015.800.00-6367.77%
VMW220128C001110002022-01-06 12:13PM EST111.0010.7811.7015.000.00-21771.14%
VMW220128C001120002022-01-07 12:46PM EST112.008.7811.0013.600.00-2265.19%
VMW220128C001130002022-01-12 11:50AM EST113.0010.209.6013.000.00-1560.94%
VMW220128C001150002022-01-04 3:05PM EST115.007.508.4011.200.00-11765.53%
VMW220128C001160002022-01-14 2:36PM EST116.009.387.309.400.00-151273.66%
VMW220128C001170002022-01-19 11:38AM EST117.008.646.708.700.00-1553.42%
VMW220128C001180002022-01-19 11:15AM EST118.007.955.507.900.00-21772.07%
VMW220128C001190002022-01-20 11:41AM EST119.008.404.606.100.00-11551.32%
VMW220128C001200002022-01-19 9:30AM EST120.006.614.805.500.00-15652.93%
VMW220128C001210002022-01-21 2:29PM EST121.004.584.104.70+0.39+9.31%41850.20%
VMW220128C001220002022-01-21 3:05PM EST122.003.753.504.00-0.94-20.04%91748.56%
VMW220128C001230002022-01-18 11:50AM EST123.004.052.903.400.00-41547.80%
VMW220128C001240002022-01-21 3:25PM EST124.002.602.352.75-0.60-18.75%111645.44%
VMW220128C001250002022-01-21 3:58PM EST125.002.211.902.35-0.39-15.00%383546.19%
VMW220128C001260002022-01-21 2:49PM EST126.002.001.551.85-0.05-2.44%503744.43%
VMW220128C001270002022-01-21 3:02PM EST127.001.411.201.55-0.76-35.02%24845.12%
VMW220128C001280002022-01-21 3:56PM EST128.001.040.901.25-0.81-43.78%457444.97%
VMW220128C001290002022-01-21 3:13PM EST129.000.800.701.00-0.55-40.74%19844.92%
VMW220128C001300002022-01-21 2:28PM EST130.000.650.550.75-0.05-7.14%105843.95%
VMW220128C001310002022-01-21 3:18PM EST131.000.500.101.25-0.80-61.54%21258.89%
VMW220128C001320002022-01-21 12:59PM EST132.000.520.350.50-0.23-30.67%152745.41%
VMW220128C001330002022-01-19 10:06AM EST133.000.420.250.45-0.03-6.67%103047.46%
VMW220128C001340002022-01-21 3:58PM EST134.000.250.200.35-0.30-54.55%1247.46%
VMW220128C001350002022-01-19 12:17PM EST135.000.300.150.35-0.05-14.29%303250.68%
VMW220128C001360002022-01-18 11:41AM EST136.000.350.000.000.00--012.50%
VMW220128C001400002022-01-18 11:41AM EST140.000.230.000.000.00--025.00%
VMW220128C001650002022-01-06 12:55PM EST165.000.150.000.150.00--199.22%
VMW220128C001700002022-01-18 12:03AM EST170.000.050.000.100.00--2102.73%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220128P000750002022-01-19 11:54AM EST75.000.05-0.050.00-24552160.94%
VMW220128P000800002022-01-18 10:36AM EST80.000.05-0.150.00-650164.84%
VMW220128P000850002022-01-18 12:03AM EST85.000.05-0.100.00--20136.13%
VMW220128P000900002021-12-21 12:47PM EST90.000.300.001.000.00--1156.05%
VMW220128P000950002021-12-14 10:47AM EST95.000.810.000.150.00--195.90%
VMW220128P001000002022-01-21 3:27PM EST100.000.050.000.10-0.95-95.00%12275.00%
VMW220128P001040002022-01-07 11:38AM EST104.000.230.000.750.00-303089.84%
VMW220128P001050002022-01-11 9:30AM EST105.000.190.001.050.00-1593.07%
VMW220128P001070002021-12-30 2:40PM EST107.000.550.000.300.00-10064.45%
VMW220128P001080002022-01-03 2:39PM EST108.000.550.000.350.00--362.89%
VMW220128P001100002022-01-20 9:32AM EST110.000.090.050.20-0.10-52.63%11252.34%
VMW220128P001110002022-01-05 11:25AM EST111.000.430.050.350.00-1653.91%
VMW220128P001120002022-01-05 11:36AM EST112.000.250.150.250.00-1450.29%
VMW220128P001130002022-01-11 12:05PM EST113.000.470.150.300.00-11651.37%
VMW220128P001140002022-01-20 2:23PM EST114.000.110.200.400.00-11251.37%
VMW220128P001150002022-01-21 3:51PM EST115.000.370.300.45+0.17+85.00%1213648.98%
VMW220128P001160002022-01-21 11:07AM EST116.000.330.400.75-0.02-5.71%23353.13%
VMW220128P001170002022-01-21 12:42PM EST117.000.420.500.65-0.08-16.00%23746.00%
VMW220128P001180002022-01-21 3:08PM EST118.000.750.600.85+0.45+150.00%143746.05%
VMW220128P001190002022-01-21 11:07AM EST119.000.850.251.05+0.48+129.73%3645.22%
VMW220128P001200002022-01-21 3:59PM EST120.001.101.101.35+0.40+57.14%364445.51%
VMW220128P001210002022-01-21 3:04PM EST121.001.401.301.65+0.50+55.56%93544.90%
VMW220128P001220002022-01-21 12:10PM EST122.001.101.601.95+0.15+15.79%42243.48%
VMW220128P001230002022-01-21 3:44PM EST123.002.201.952.45+0.85+62.96%275444.46%
VMW220128P001240002022-01-21 3:57PM EST124.002.692.502.90+1.26+88.11%512443.70%
VMW220128P001250002022-01-21 3:58PM EST125.003.042.803.50+0.94+44.76%353344.43%
VMW220128P001260002022-01-21 3:25PM EST126.003.903.604.10+1.95+100.00%202544.29%
VMW220128P001270002022-01-21 3:05PM EST127.004.354.004.90+0.85+24.29%36446.68%
VMW220128P001280002022-01-19 10:03AM EST128.002.604.705.400.00-2242.92%
VMW220128P001320002022-01-19 9:31AM EST132.006.207.007.500.00---0.00%