UK markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
123.34+0.87 (+0.71%)
At close: 04:00PM EST
123.86 +0.52 (+0.42%)
After hours: 05:53PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230217C000950002023-01-19 11:17AM EST95.0028.6026.7031.000.00--179.25%
VMW230217C001000002023-01-23 11:07AM EST100.0026.0021.2026.000.00-2457.62%
VMW230217C001100002023-01-23 2:31PM EST110.0015.6211.2016.000.00-101775.05%
VMW230217C001150002023-01-20 3:00PM EST115.009.506.5011.400.00-31162.27%
VMW230217C001200002023-02-01 3:35PM EST120.004.502.105.00-1.32-22.68%144329.05%
VMW230217C001250002023-02-01 3:22PM EST125.001.030.652.05+0.03+3.00%443626.22%
VMW230217C001300002023-01-31 2:36PM EST130.000.150.100.200.00-125918.02%
VMW230217C001350002023-01-30 12:47PM EST135.000.050.000.400.00-21,07432.03%
VMW230217C001400002023-01-26 12:36PM EST140.000.050.000.050.00-505927.93%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230217P001100002023-01-20 2:37PM EST110.000.150.000.500.00-21441.55%
VMW230217P001150002023-02-01 3:54PM EST115.000.150.100.50-0.13-46.43%1311029.15%
VMW230217P001200002023-01-30 1:54PM EST120.001.500.452.050.00-3210633.11%
VMW230217P001250002023-02-01 1:50PM EST125.003.501.154.10-0.31-8.14%921529.96%
VMW230217P001300002023-01-30 10:02AM EST130.006.444.508.600.00-2341.38%
VMW230217P001350002022-12-28 9:36AM EST135.0013.108.2013.000.00-1047.05%
VMW230217P001450002023-01-20 3:37PM EST145.0021.4319.2024.000.00-2082.40%