UK Markets open in 6 hrs 53 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:120.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001200002022-08-11 2:24PM EDT2022-08-192.152.052.50+1.49+225.76%28096355.42%
VMW220916C001200002022-08-11 12:55PM EDT2022-09-165.304.805.60+2.73+106.23%920136.99%
VMW221021C001200002022-08-11 12:48PM EDT2022-10-217.006.506.80+2.12+43.44%541,17431.07%
VMW230120C001200002022-08-10 3:45PM EDT2023-01-209.709.7010.70+1.63+20.20%249632.52%
VMW230616C001200002022-08-08 11:04AM EDT2023-06-1613.2512.0016.000.00--135.55%
VMW240119C001200002022-08-02 11:03AM EDT2024-01-1912.3013.2015.800.00-233226.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001200002022-08-11 12:24PM EDT2022-08-191.101.201.70-2.70-71.05%112153.42%
VMW220916P001200002022-08-11 1:52PM EDT2022-09-163.503.604.00-2.11-37.61%15932.47%
VMW221021P001200002022-08-10 9:30AM EDT2022-10-216.505.005.60-0.50-7.14%261929.98%
VMW230120P001200002022-08-10 12:28PM EDT2023-01-208.287.308.20-1.46-14.99%13,09027.67%
VMW230616P001200002022-07-19 1:59PM EDT2023-06-1616.5010.5015.000.00--2535.52%
VMW240119P001200002022-07-18 12:56PM EDT2024-01-1923.0018.0022.500.00--8540.47%