UK Markets open in 6 hrs 54 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.98-1.66 (-1.35%)
At close: 04:00PM EDT
120.30 -0.68 (-0.56%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001100002022-08-17 12:33PM EDT2022-08-1911.0410.3012.50-1.21-9.88%1244101.27%
VMW220916C001100002022-07-21 3:10PM EDT2022-09-168.6010.2013.000.00-1345.26%
VMW221021C001100002022-08-11 9:47AM EDT2022-10-2113.5011.3016.000.00-121749.08%
VMW230120C001100002022-08-10 10:02AM EDT2023-01-2015.0814.8018.400.00-111040.40%
VMW240119C001100002022-06-28 1:22PM EDT2024-01-1916.1816.0021.000.00-21527.16%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001100002022-08-17 10:36AM EDT2022-08-190.030.000.10-0.12-80.00%136564.84%
VMW220916P001100002022-08-17 2:13PM EDT2022-09-160.900.801.00+0.07+8.43%12634.25%
VMW221021P001100002022-08-17 10:41AM EDT2022-10-211.800.153.90+0.40+28.57%31,25442.54%
VMW230120P001100002022-08-17 10:14AM EDT2023-01-204.202.205.900.00-2032334.93%
VMW230616P001100002022-08-15 3:57PM EDT2023-06-168.006.009.000.00-2033.03%
VMW240119P001100002022-06-17 12:57PM EDT2024-01-1914.0017.5022.000.00-97750.14%