UK markets open in 7 hours 18 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:135.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001350002022-08-01 9:55AM EDT2022-08-190.400.000.100.00-23758.98%
VMW220916C001350002022-08-17 3:39PM EDT2022-09-160.370.300.45-0.13-26.00%18128.30%
VMW221021C001350002022-08-16 2:18PM EDT2022-10-211.500.101.700.00-2460129.59%
VMW230120C001350002022-08-15 11:43AM EDT2023-01-204.402.754.400.00-719329.53%
VMW230616C001350002022-08-15 11:45AM EDT2023-06-168.200.000.000.00--13.13%
VMW240119C001350002022-07-07 2:22PM EDT2024-01-196.985.5010.500.00-118727.31%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P001350002022-07-18 2:20PM EDT2022-08-1922.8812.1016.000.00--054.69%
VMW221021P001350002022-08-12 3:50PM EDT2022-10-2114.1512.6016.400.00-11133.99%
VMW230120P001350002022-08-04 9:31AM EDT2023-01-2019.6014.3018.700.00-1230.53%
VMW240119P001350002022-07-08 11:57AM EDT2024-01-1932.5030.0034.500.00-12744.71%