UK markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.26+2.15 (+1.79%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001250002022-08-12 11:40AM EDT2022-08-190.460.450.50+0.18+64.29%6170820.34%
VMW220916C001250002022-08-12 12:01PM EDT2022-09-163.002.853.10+0.40+15.38%2124327.98%
VMW221021C001250002022-08-12 11:54AM EDT2022-10-214.874.305.60+0.67+15.95%123031.67%
VMW230120C001250002022-08-11 12:47PM EDT2023-01-208.107.708.800.00-116730.82%
VMW240119C001250002022-07-06 11:44AM EDT2024-01-197.709.0013.500.00-12825.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001250002022-08-10 3:43PM EDT2022-08-195.132.903.700.00-26728.00%
VMW221021P001250002022-08-10 1:19PM EDT2022-10-219.006.707.200.00-218026.34%
VMW230120P001250002022-08-11 11:06AM EDT2023-01-2010.309.4010.200.00-413926.71%
VMW240119P001250002022-07-05 11:45AM EDT2024-01-1926.0023.5028.000.00-21145.52%
VMW240621P001250002022-07-07 11:36AM EDT2024-06-2126.0024.5029.500.00--142.36%