U.S. Markets closed

VMware, Inc. (VMW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.02+1.15 (+1.21%)
At close: 4:02PM EDT

96.48 0.46 (0.48%)
After hours: 5:53PM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00VMW170526C0007000025.4525.7026.300.863.50%577251.56%
75.00VMW170526C0007500019.6520.4021.600.000.00%11241.80%
82.00VMW170526C0008200011.7011.2013.100.000.00%2130.00%
83.00VMW170526C000830009.508.909.900.000.00%230.00%
85.00VMW170526C000850008.6010.6011.700.000.00%7098.63%
86.00VMW170526C000860007.908.408.80-0.20-2.47%240.00%
89.00VMW170526C000890005.746.507.700.000.00%1160.94%
90.00VMW170526C000900003.912.502.900.000.00%5470.00%
91.00VMW170526C000910004.304.705.200.000.00%101056.15%
91.50VMW170526C000915003.204.204.700.000.00%2351.95%
92.00VMW170526C000920003.903.704.201.2044.44%166347.56%
92.50VMW170526C000925000.950.901.15-0.10-9.52%181730.00%
93.00VMW170526C000930002.352.853.201.55193.75%156638.67%
93.50VMW170526C000935002.402.402.700.7041.18%211634.08%
94.00VMW170526C000940002.001.952.250.5033.33%2636132.13%
94.50VMW170526C000945001.421.451.800.3229.09%88329.40%
95.00VMW170526C000950001.101.151.400.3139.24%1940127.93%
95.50VMW170526C000955000.860.801.000.2336.51%324725.10%
96.00VMW170526C000960000.600.500.700.30100.00%2151924.32%
96.50VMW170526C000965000.260.300.50-0.14-35.00%256325.10%
97.00VMW170526C000970000.200.200.250.000.00%4928421.78%
97.50VMW170526C000975000.130.050.200.000.00%3430424.71%
98.50VMW170526C000985000.150.000.100.000.00%4427.54%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00VMW170526P000800000.600.100.650.000.00%1010171.48%
85.50VMW170526P000855000.670.500.85-1.27-65.46%11143.85%
86.00VMW170526P000860000.260.100.400.000.00%100105.08%
87.00VMW170526P000870000.050.000.100.000.00%3069.53%
88.00VMW170526P000880000.480.050.250.000.00%5577.73%
88.50VMW170526P000885000.050.000.15-0.25-83.33%115163.87%
89.00VMW170526P000890000.190.100.25-0.21-52.50%301172.46%
89.50VMW170526P000895000.450.150.300.000.00%6672.85%
90.00VMW170526P000900000.050.000.100.000.00%106856.25%
90.50VMW170526P000905000.390.350.450.24160.00%245176.37%
91.00VMW170526P000910000.450.450.65-0.46-50.55%1680.08%
91.50VMW170526P000915000.660.600.75-0.04-5.71%10981.25%
92.00VMW170526P000920000.050.000.05-0.05-50.00%24634.96%
92.50VMW170526P000925000.110.000.10-0.34-75.56%211236.72%
93.00VMW170526P000930000.080.000.10-0.24-75.00%126332.72%
93.50VMW170526P000935000.300.050.150.000.00%355932.23%
94.00VMW170526P000940000.150.050.15-0.28-65.12%15627.64%
94.50VMW170526P000945000.220.100.25-0.38-63.33%512728.03%
95.00VMW170526P000950000.500.200.45-0.20-28.57%15730.71%
95.50VMW170526P000955000.470.350.50-0.78-62.40%115325.83%
96.00VMW170526P000960002.582.102.500.000.00%2281.49%
97.00VMW170526P000970001.281.101.450.000.00%3330.66%