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:125.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216C001250002022-11-30 3:54PM EST2022-12-161.250.951.75+0.66+111.86%926631.13%
VMW230120C001250002022-11-30 3:57PM EST2023-01-203.152.403.80+0.72+29.63%627129.25%
VMW230421C001250002022-11-30 3:54PM EST2023-04-217.004.707.00+1.50+27.27%1912128.21%
VMW230616C001250002022-10-24 10:11AM EST2023-06-165.006.5010.000.00-1932.30%
VMW240119C001250002022-11-10 2:39PM EST2024-01-198.508.8012.500.00-12827.14%
VMW240621C001250002022-10-14 10:34AM EST2024-06-214.607.5012.000.00-2522.35%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216P001250002022-11-23 11:31AM EST2022-12-166.503.306.100.00--539.93%
VMW230120P001250002022-11-28 9:31AM EST2023-01-209.005.907.800.00-214532.02%
VMW240119P001250002022-10-24 11:05AM EST2024-01-1927.5019.5024.000.00-207142.73%
VMW240621P001250002022-07-07 10:36AM EST2024-06-2126.0024.5029.500.00--145.78%