UK Markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.83+1.72 (+1.43%)
As of 12:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230120C001000002022-08-10 3:16PM EDT2023-01-2023.5022.2026.20+4.49+23.62%17342.09%
VMW230616C001000002022-08-10 1:57PM EDT2023-06-1626.0024.5028.50+1.61+6.60%224537.49%
VMW240119C001000002022-08-02 11:42AM EDT2024-01-1924.5425.0029.900.00-446831.85%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001000002022-08-11 10:20AM EDT2022-08-190.050.000.05-0.16-76.19%124255.47%
VMW221021P001000002022-08-05 11:47AM EDT2022-10-211.100.702.250.00-6718848.39%
VMW230120P001000002022-07-12 3:44PM EDT2023-01-204.902.003.200.00-280136.77%
VMW230616P001000002022-08-10 11:21AM EDT2023-06-164.393.507.40-1.39-24.05%224439.66%
VMW240119P001000002022-08-02 12:13PM EDT2024-01-1911.108.0013.000.00-425142.46%
VMW240621P001000002022-07-26 12:55PM EDT2024-06-2113.009.6014.000.00--139.19%