U.S. Markets closed

VMware, Inc. (VMW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.81+0.04 (+0.04%)
At close: 4:02PM EDT
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00VMW170602C0007000026.4626.0027.900.000.00%11130.86%
83.50VMW170602C000835008.588.6010.100.000.00%110.00%
85.50VMW170602C000855007.107.507.900.000.00%550.00%
87.00VMW170602C000870006.306.306.700.000.00%550.00%
88.00VMW170602C000880009.078.809.300.000.00%219053.71%
88.50VMW170602C000885005.405.205.600.000.00%840.00%
89.50VMW170602C000895007.807.607.900.000.00%2255.08%
90.50VMW170602C000905005.405.305.700.000.00%300.00%
91.00VMW170602C000910005.716.306.700.000.00%101154.93%
92.00VMW170602C000920005.345.405.900.000.00%13852.98%
92.50VMW170602C000925005.205.105.50-0.42-7.47%1223953.61%
93.00VMW170602C000930004.854.705.10-0.37-7.09%3012152.69%
93.50VMW170602C000935004.904.404.800.000.00%22353.81%
94.00VMW170602C000940004.104.004.40-0.52-11.26%511952.34%
94.50VMW170602C000945003.953.804.100.8326.60%194253.86%
95.00VMW170602C000950003.403.503.80-0.45-11.69%1879953.96%
95.50VMW170602C000955003.153.203.500.000.00%3552853.76%
96.00VMW170602C000960002.942.903.20-0.51-14.78%2620253.25%
96.50VMW170602C000965002.702.652.90-0.40-12.90%53452.93%
97.00VMW170602C000970002.552.352.65-0.30-10.53%7131652.34%
97.50VMW170602C000975002.252.152.35-0.30-11.76%3,39311051.93%
98.00VMW170602C000980002.251.952.15-0.17-7.02%738252.25%
99.00VMW170602C000990001.601.551.75-0.44-21.57%420851.90%
100.00VMW170602C001000001.461.251.40-0.20-12.05%1145252.00%
101.00VMW170602C001010001.000.951.050.011.01%1621450.83%
102.00VMW170602C001020000.750.700.850.000.00%131050.78%
103.00VMW170602C001030000.600.550.650.000.00%241250.98%
104.00VMW170602C001040000.450.350.45-0.02-4.26%191950.88%
105.00VMW170602C001050000.300.250.35-0.03-9.09%10551.47%
106.00VMW170602C001060000.220.150.250.000.00%1050.98%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
72.00VMW170602P000720000.650.001.650.000.00%1111175.59%
77.00VMW170602P000770000.800.250.700.000.00%1111125.00%
78.50VMW170602P000785000.050.000.150.000.00%333381.25%
79.00VMW170602P000790000.050.000.100.000.00%60261974.61%
79.50VMW170602P000795000.050.000.150.000.00%4476.95%
80.00VMW170602P000800000.050.000.100.000.00%11312470.31%
81.00VMW170602P000810000.900.601.000.000.00%150118.75%
83.00VMW170602P000830000.150.000.150.000.00%101062.50%
83.50VMW170602P000835000.300.000.150.000.00%2260.35%
84.00VMW170602P000840000.460.550.750.000.00%202094.53%
84.50VMW170602P000845000.150.050.150.000.00%10059.18%
85.00VMW170602P000850000.230.050.20-0.19-45.24%24059.57%
86.00VMW170602P000860000.150.100.20-0.15-50.00%36957.23%
87.00VMW170602P000870001.001.051.250.055.26%73294.43%
87.50VMW170602P000875000.400.200.35-0.20-33.33%312058.01%
88.00VMW170602P000880000.400.250.40-0.45-52.94%2034658.11%
88.50VMW170602P000885000.951.401.650.000.00%2295.41%
89.00VMW170602P000890000.500.350.500.000.00%71257.23%
89.50VMW170602P000895000.500.400.55-0.39-43.82%53656.40%
90.00VMW170602P000900000.610.450.60-0.14-18.67%437055.42%
90.50VMW170602P000905001.300.550.700.000.00%202355.91%
91.00VMW170602P000910000.680.600.75-0.17-20.00%423654.49%
91.50VMW170602P000915001.000.700.950.000.00%12155.76%
92.00VMW170602P000920000.950.851.00-0.15-13.64%283155.27%
92.50VMW170602P000925001.100.901.15-0.15-12.00%91754.54%
93.00VMW170602P000930001.531.051.30-0.77-33.48%1010554.74%
93.50VMW170602P000935002.471.201.500.000.00%1717355.23%
94.00VMW170602P000940001.701.351.650.000.00%42254.79%
94.50VMW170602P000945001.701.501.800.000.00%22154.10%
95.00VMW170602P000950001.951.702.00-0.39-16.67%2,213954.20%
95.50VMW170602P000955002.251.852.200.000.00%1453.47%
96.00VMW170602P000960002.432.102.45-0.67-21.61%171153.96%
96.50VMW170602P000965002.652.352.650.000.00%81453.66%
97.00VMW170602P000970002.902.602.900.000.00%32953.56%
97.50VMW170602P000975004.502.853.200.000.00%5453.66%
98.00VMW170602P000980003.553.103.500.000.00%3253.47%
98.50VMW170602P000985004.103.403.800.000.00%1153.47%
110.00VMW170602P0011000015.6013.0013.700.000.00%34359.96%