UK markets open in 3 hours 14 minutes

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.49+3.46 (+2.93%)
At close: 04:00PM EST
121.56 +0.07 (+0.06%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216C001050002022-11-23 11:26AM EST2022-12-1615.0014.9019.000.00-1750.54%
VMW230120C001050002022-11-14 12:58PM EST2023-01-2014.6015.7019.900.00-15556.18%
VMW230421C001050002022-10-21 9:09AM EST2023-04-2110.5014.6019.200.00-1230.38%
VMW240119C001050002022-09-28 9:07AM EST2024-01-1913.8013.6018.500.00-84115.71%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216P001050002022-11-30 3:27PM EST2022-12-160.480.000.90+0.08+20.00%6021150.29%
VMW230120P001050002022-11-30 2:46PM EST2023-01-201.000.253.00-1.45-59.18%11,14753.03%
VMW230421P001050002022-11-14 12:38PM EST2023-04-216.201.304.400.00-12038.06%
VMW230616P001050002022-11-15 12:55PM EST2023-06-165.002.106.100.00-11038.29%
VMW240119P001050002022-10-25 1:25PM EST2024-01-1915.009.0013.500.00-15,00243.46%
VMW240621P001050002022-09-22 10:25AM EST2024-06-2115.0015.5020.000.00-1449.56%