UK markets open in 42 minutes

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.21+1.01 (+0.93%)
At close: 04:00PM EDT
109.30 +0.09 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221021C000850002022-05-20 3:41PM EDT85.0016.1030.8034.600.00-11188.57%
VMW221021C000900002022-09-21 12:31PM EDT90.0023.790.000.000.00-100.00%
VMW221021C000950002022-06-14 1:21PM EDT95.0028.5015.1018.700.00-1576.78%
VMW221021C001000002022-09-12 10:13AM EDT100.0020.000.000.000.00-100.00%
VMW221021C001050002022-09-26 10:03AM EDT105.006.610.000.000.00-100.00%
VMW221021C001100002022-09-28 1:10PM EDT110.003.200.000.000.00-1800.78%
VMW221021C001150002022-09-28 12:23PM EDT115.001.200.000.000.00-306.25%
VMW221021C001200002022-09-28 3:41PM EDT120.000.350.000.000.00-1406.25%
VMW221021C001250002022-09-28 2:57PM EDT125.000.100.000.000.00-4012.50%
VMW221021C001300002022-09-26 2:43PM EDT130.000.070.000.000.00-2012.50%
VMW221021C001350002022-09-20 3:52PM EDT135.000.050.000.000.00-3025.00%
VMW221021C001400002022-09-22 9:30AM EDT140.000.050.000.000.00-2025.00%
VMW221021C001450002022-08-25 3:45PM EDT145.000.410.001.100.00-113871.53%
VMW221021C001500002022-05-27 2:33PM EDT150.001.350.002.100.00-12990.11%
VMW221021C001550002022-05-06 9:30AM EDT155.000.570.002.750.00-11103.37%
VMW221021C001600002022-07-06 12:08PM EDT160.000.830.002.200.00-161104.15%
VMW221021C001800002022-03-16 2:27PM EDT180.000.500.001.150.00--4111.43%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221021P000500002022-08-29 1:38PM EDT50.000.100.000.100.00-121125.78%
VMW221021P000550002022-09-07 11:41AM EDT55.000.050.000.000.00-1050.00%
VMW221021P000600002022-05-20 12:33PM EDT60.000.980.001.850.00-55158.69%
VMW221021P000650002022-09-14 9:43AM EDT65.000.050.000.000.00-2050.00%
VMW221021P000700002022-09-07 3:45PM EDT70.000.060.000.000.00-4050.00%
VMW221021P000750002022-09-26 2:22PM EDT75.000.050.000.000.00-1025.00%
VMW221021P000800002022-09-27 1:28PM EDT80.000.150.000.000.00-3025.00%
VMW221021P000850002022-09-20 11:31AM EDT85.000.170.000.000.00-10025.00%
VMW221021P000900002022-09-23 11:51AM EDT90.000.300.000.000.00-12012.50%
VMW221021P000950002022-09-27 1:47PM EDT95.000.660.000.000.00-10012.50%
VMW221021P001000002022-09-27 12:17PM EDT100.001.200.000.000.00-1006.25%
VMW221021P001050002022-09-28 11:40AM EDT105.001.950.000.000.00-2003.13%
VMW221021P001100002022-09-28 3:31PM EDT110.003.500.000.000.00-300.00%
VMW221021P001150002022-09-28 9:49AM EDT115.007.300.000.000.00-1000.00%
VMW221021P001200002022-09-23 11:40AM EDT120.0010.030.000.000.00-200.00%
VMW221021P001250002022-09-21 11:33AM EDT125.0011.900.000.000.00-2100.00%
VMW221021P001300002022-09-08 10:39AM EDT130.0015.190.000.000.00-300.00%
VMW221021P001350002022-09-08 10:35AM EDT135.0020.750.000.000.00-800.00%
VMW221021P001400002022-08-12 3:50PM EDT140.0018.5519.9023.400.00-100.00%
VMW221021P001450002022-08-25 11:00AM EDT145.0023.9533.4037.400.00-1093.29%
VMW221021P001500002022-06-06 10:41AM EDT150.0020.0035.2039.000.00-1000.00%