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:130.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001300002022-08-11 11:44AM EDT2022-08-190.050.000.35-0.05-50.00%920764.65%
VMW220916C001300002022-08-11 1:31PM EDT2022-09-161.251.101.25+0.21+20.19%193130.35%
VMW221021C001300002022-08-11 11:53AM EDT2022-10-212.402.402.95+1.05+77.78%2127130.74%
VMW230120C001300002022-08-11 1:52PM EDT2023-01-205.605.106.30+1.20+27.27%11,05631.17%
VMW230616C001300002022-08-10 10:27AM EDT2023-06-168.4010.0012.00+1.30+18.31%21,95235.48%
VMW240119C001300002022-08-11 11:46AM EDT2024-01-1910.208.5013.00+0.30+3.03%312128.82%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001300002022-08-10 3:43PM EDT2022-08-199.937.9010.70-3.90-28.20%-2172.46%
VMW220916P001300002022-08-10 3:35PM EDT2022-09-1610.709.8010.20-2.20-17.05%1729.66%
VMW221021P001300002022-08-11 12:14PM EDT2022-10-2110.9010.7011.50-2.79-20.38%13928.11%
VMW230120P001300002022-08-10 2:36PM EDT2023-01-2013.2512.7014.40-8.51-39.11%19628.16%
VMW240119P001300002022-07-28 11:44AM EDT2024-01-1930.0024.0027.000.00--3437.50%
VMW240621P001300002022-07-29 3:59PM EDT2024-06-2130.1025.5029.500.00--136.77%