UK Markets open in 7 hrs 13 mins

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:95.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230120C000950002021-12-30 4:42PM EDT2023-01-2030.0031.8033.200.00-1258.40%
VMW240119C000950002022-07-25 10:19AM EDT2024-01-1925.8028.5033.500.00--2734.45%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW220819P000950002022-08-08 10:41AM EDT2022-08-190.050.000.050.00--235109.38%
VMW220916P000950002022-08-02 2:09PM EDT2022-09-160.450.000.300.00-42949.51%
VMW221021P000950002022-07-19 2:31PM EDT2022-10-211.280.450.600.00--11339.45%
VMW230120P000950002022-08-11 1:45PM EDT2023-01-202.041.402.80-0.29-12.45%157640.55%
VMW240119P000950002022-07-07 2:51PM EDT2024-01-198.508.0012.500.00--2445.90%