UK Markets open in 25 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.05-0.92 (-0.81%)
At close: 04:00PM EDT
111.00 -1.05 (-0.94%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221021C001050002022-07-18 10:14AM EDT105.0011.0017.2018.700.00--37161.96%
VMW221021C001100002022-08-11 9:47AM EDT110.0013.5013.4014.00+3.60+36.36%1216141.36%
VMW221021C001150002022-08-10 2:13PM EDT115.009.209.6010.70+3.80+70.37%31,390126.32%
VMW221021C001200002022-08-11 12:48PM EDT120.007.006.506.80+2.12+43.44%541,174108.25%
VMW221021C001250002022-08-11 10:41AM EDT125.004.204.004.60+1.80+75.00%322898.19%
VMW221021C001300002022-08-11 11:53AM EDT130.002.402.402.95+1.05+77.78%2127191.43%
VMW221021C001350002022-08-10 2:01PM EDT135.001.351.152.00+0.48+55.17%158786.26%
VMW221021C001400002022-08-11 1:48PM EDT140.000.860.600.90+0.51+145.71%11,34379.00%
VMW221021C001450002022-07-01 12:08PM EDT145.000.460.000.750.00--13875.68%
VMW221021C001600002022-07-06 12:08PM EDT160.000.830.002.200.00--61121.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221021P000500002022-08-08 10:25AM EDT50.000.050.000.050.00--42148.44%
VMW221021P000550002022-07-18 12:20PM EDT55.000.050.002.150.00--1234.28%
VMW221021P000650002022-07-18 12:19PM EDT65.000.050.001.400.00--8169.53%
VMW221021P000750002022-07-27 11:36AM EDT75.000.800.002.250.00--17147.31%
VMW221021P000850002022-08-04 9:31AM EDT85.000.500.050.750.00-154685.64%
VMW221021P000900002022-08-10 2:36PM EDT90.000.450.050.80-0.32-41.56%1014471.88%
VMW221021P000950002022-07-19 2:31PM EDT95.001.280.450.600.00--11360.60%
VMW221021P001000002022-08-05 11:47AM EDT100.001.100.702.250.00-6718864.65%
VMW221021P001050002022-08-10 2:21PM EDT105.001.351.202.50-1.22-47.47%156451.64%
VMW221021P001100002022-08-10 2:03PM EDT110.002.221.452.30-0.68-23.45%6324535.89%
VMW221021P001150002022-08-10 2:04PM EDT115.003.403.004.00-1.40-29.17%145424.20%
VMW221021P001200002022-08-10 9:30AM EDT120.006.505.005.60-0.50-7.14%26190.00%
VMW221021P001250002022-08-10 1:19PM EDT125.009.007.508.50-2.00-18.18%11800.00%
VMW221021P001300002022-08-11 12:14PM EDT130.0010.9010.7011.50-2.79-20.38%1390.00%
VMW221021P001350002022-08-03 1:54PM EDT135.0017.5014.7015.700.00--100.00%
VMW221021P001450002022-07-01 1:44PM EDT145.0032.0425.9029.400.00--00.00%