UK Markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.95+1.84 (+1.53%)
As of 12:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819C001400002022-07-21 1:56PM EDT2022-08-190.250.000.450.00--3756.45%
VMW220916C001400002022-08-10 1:54PM EDT2022-09-160.050.150.25-0.15-75.00%-1827.20%
VMW221021C001400002022-08-11 1:48PM EDT2022-10-210.860.600.90+0.51+145.71%11,34326.59%
VMW230120C001400002022-08-10 3:23PM EDT2023-01-202.661.254.00+0.96+56.47%101,11130.80%
VMW230616C001400002022-08-11 1:18PM EDT2023-06-164.704.307.90+0.25+5.62%11731.89%
VMW240119C001400002022-08-10 9:30AM EDT2024-01-196.005.1010.00-0.30-4.76%37828.18%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220916P001400002022-07-18 12:03PM EDT2022-09-1627.5117.4021.200.00--058.64%
VMW230120P001400002022-08-04 11:47AM EDT2023-01-2023.0019.4022.000.00-17830.64%
VMW240119P001400002022-07-18 12:22PM EDT2024-01-1938.5030.5034.300.00--4339.04%