UK markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.94+1.63 (+1.37%)
At close: 04:00PM EST
120.32 -0.62 (-0.51%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230120C000850002022-10-07 10:43AM EST2023-01-2027.4524.8028.700.00-10100.00%
VMW240119C000850002022-05-23 2:49PM EST2024-01-1941.0032.5037.500.00--1127.33%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216P000850002022-11-30 3:27PM EST2022-12-160.180.000.100.00-714108.98%
VMW230120P000850002022-12-09 1:28PM EST2023-01-200.260.000.75-0.19-42.22%241860.89%
VMW230421P000850002022-08-26 1:17PM EST2023-04-211.300.404.300.00-6654.15%
VMW240119P000850002022-09-01 2:10PM EST2024-01-197.206.0011.000.00-11251.83%
VMW250117P000850002022-11-22 2:24PM EST2025-01-175.823.007.000.00--134.32%