UK markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.34-2.43 (-2.00%)
At close: 04:00PM EST
118.80 -0.54 (-0.45%)
After hours: 04:22PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230217C000950002023-01-19 11:17AM EST95.0028.6022.2027.000.00--173.93%
VMW230217C001000002023-01-23 11:07AM EST100.0026.0017.2022.000.00-2459.96%
VMW230217C001100002023-01-23 2:31PM EST110.0015.627.4012.000.00-101775.46%
VMW230217C001150002023-02-06 11:05AM EST115.005.404.006.60-4.10-43.16%11148.00%
VMW230217C001200002023-02-06 10:20AM EST120.002.150.853.70-2.35-52.22%25746.46%
VMW230217C001250002023-02-06 3:20PM EST125.000.200.150.20-0.80-80.00%5444019.73%
VMW230217C001300002023-02-06 11:17AM EST130.000.100.050.50-0.10-50.00%225439.36%
VMW230217C001350002023-02-02 10:13AM EST135.000.050.000.400.00-121,06248.29%
VMW230217C001400002023-01-26 12:36PM EST140.000.050.000.400.00-505950.78%
VMW230217C001450002023-02-06 10:32AM EST145.000.050.000.050.00-1448.05%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230217P001100002023-01-20 2:37PM EST110.000.150.000.850.00-21446.39%
VMW230217P001150002023-02-06 3:51PM EST115.000.350.200.65+0.15+75.00%1612425.51%
VMW230217P001200002023-02-06 3:51PM EST120.003.030.353.30+1.98+188.57%2315234.18%
VMW230217P001250002023-02-06 10:11AM EST125.004.303.107.80+1.40+48.28%220649.85%
VMW230217P001300002023-02-06 3:51PM EST130.0010.988.5013.00+4.54+70.50%2369.78%
VMW230217P001350002022-12-28 9:36AM EST135.0013.108.2013.000.00-100.00%
VMW230217P001450002023-01-20 3:37PM EST145.0021.4323.0027.900.00-20109.35%