UK markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.26+2.15 (+1.79%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001050002022-07-27 1:42PM EDT2022-08-1911.4517.1018.000.00-1366.31%
VMW220916C001050002022-07-27 1:42PM EDT2022-09-1612.8617.7018.400.00--144.90%
VMW221021C001050002022-07-18 10:14AM EDT2022-10-2111.0018.6020.000.00-33744.19%
VMW230120C001050002022-07-01 10:35AM EDT2023-01-2014.5015.0018.500.00-13121.73%
VMW240119C001050002022-07-14 2:36PM EDT2024-01-1914.5022.7026.700.00-283330.84%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001050002022-08-12 10:35AM EDT2022-08-190.050.000.100.00-1052154.10%
VMW220916P001050002022-08-12 11:32AM EDT2022-09-160.450.350.45-0.10-18.18%115134.60%
VMW221021P001050002022-08-10 2:21PM EDT2022-10-211.350.802.500.00-1556442.55%
VMW230120P001050002022-08-11 1:45PM EDT2023-01-203.371.602.950.00-176030.21%
VMW230616P001050002022-08-01 3:58PM EDT2023-06-167.154.907.600.00-2335.33%
VMW240119P001050002022-06-03 12:00PM EDT2024-01-198.5013.0017.500.00-1147.02%
VMW240621P001050002022-08-05 11:55AM EDT2024-06-2114.0012.0016.500.00-1239.61%