UK markets open in 7 hours 20 minutes

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time 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:115.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001150002022-08-17 12:33PM EDT2022-08-196.064.307.60-1.64-21.30%150091.50%
VMW220916C001150002022-08-17 10:28AM EDT2022-09-168.007.409.50-1.02-11.31%52644.10%
VMW221021C001150002022-08-17 2:48PM EDT2022-10-218.807.6011.50-0.40-4.35%31,39040.85%
VMW230120C001150002022-08-10 11:36AM EDT2023-01-2012.3011.4015.000.00-116638.22%
VMW230616C001150002022-08-15 3:30PM EDT2023-06-1617.7514.6019.500.00-2438.22%
VMW240119C001150002022-08-04 12:33PM EDT2024-01-1916.5016.0020.500.00-308731.01%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001150002022-08-17 10:36AM EDT2022-08-190.030.000.10-0.18-85.71%111035.94%
VMW220916P001150002022-08-17 3:13PM EDT2022-09-161.750.352.50+0.40+29.63%4326635.91%
VMW221021P001150002022-08-12 10:15AM EDT2022-10-213.071.004.700.00-145536.54%
VMW230120P001150002022-08-17 3:06PM EDT2023-01-205.903.806.90-0.10-1.67%121231.15%
VMW230616P001150002022-08-15 9:33AM EDT2023-06-168.008.0010.800.00-112831.75%
VMW240119P001150002022-05-25 11:28AM EDT2024-01-1911.6514.8023.900.00-1448.32%