UK markets open in 3 hours 13 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:145.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230120C001450002022-11-10 2:36PM EST2023-01-200.750.000.650.00-647234.28%
VMW230616C001450002022-11-22 3:31PM EST2023-06-161.850.904.600.00-2733.74%
VMW240119C001450002022-11-21 2:15PM EST2024-01-194.101.506.000.00-11226.43%
VMW240621C001450002022-09-15 8:42AM EST2024-06-213.000.505.500.00-52821.63%
VMW250117C001450002022-11-22 2:17PM EST2025-01-174.943.508.500.00--223.14%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230120P001450002022-10-05 2:45PM EST2023-01-2030.0032.3036.200.00-8928103.46%
VMW240119P001450002022-06-22 8:30AM EST2024-01-1938.400.000.000.00-130.00%
VMW240621P001450002022-08-10 12:37PM EST2024-06-2138.0037.0041.000.00--142.31%