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%11160.16%
83.50VMW170602C000835008.5812.9014.600.000.00%11107.03%
85.50VMW170602C000855007.1010.7013.800.000.00%55118.65%
87.00VMW170602C000870006.309.6012.400.000.00%55117.19%
88.00VMW170602C000880009.078.809.300.000.00%219065.72%
88.50VMW170602C000885005.408.409.000.000.00%8471.48%
89.50VMW170602C000895007.807.607.900.000.00%2267.43%
90.50VMW170602C000905005.406.607.500.000.00%3372.95%
91.00VMW170602C000910005.716.306.700.000.00%101167.29%
92.00VMW170602C000920005.345.405.900.000.00%13864.84%
92.50VMW170602C000925005.205.105.50-0.42-7.47%1223965.67%
93.00VMW170602C000930004.854.705.10-0.37-7.09%3012164.50%
93.50VMW170602C000935004.904.404.800.000.00%22365.92%
94.00VMW170602C000940004.104.004.40-0.52-11.26%511964.06%
94.50VMW170602C000945003.953.804.100.8326.60%194265.97%
95.00VMW170602C000950003.403.503.80-0.45-11.69%1879966.11%
95.50VMW170602C000955003.153.203.500.000.00%3552865.82%
96.00VMW170602C000960002.942.903.20-0.51-14.78%2620265.23%
96.50VMW170602C000965002.702.652.90-0.40-12.90%53464.84%
97.00VMW170602C000970002.552.352.65-0.30-10.53%7131664.11%
97.50VMW170602C000975002.252.152.35-0.30-11.76%3,39311063.62%
98.00VMW170602C000980002.251.952.15-0.17-7.02%738263.97%
99.00VMW170602C000990001.601.551.75-0.44-21.57%420863.57%
100.00VMW170602C001000001.461.251.40-0.20-12.05%1145263.67%
101.00VMW170602C001010001.000.951.050.011.01%1621462.21%
102.00VMW170602C001020000.750.700.850.000.00%131062.21%
103.00VMW170602C001030000.600.550.650.000.00%241262.45%
104.00VMW170602C001040000.450.350.45-0.02-4.26%191960.06%
105.00VMW170602C001050000.300.250.35-0.03-9.09%10560.35%
106.00VMW170602C001060000.220.150.250.000.00%1059.18%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
72.00VMW170602P000720000.650.000.100.000.00%1111126.95%
77.00VMW170602P000770000.800.000.150.000.00%1111107.42%
78.50VMW170602P000785000.050.000.150.000.00%333399.61%
79.00VMW170602P000790000.050.000.100.000.00%60261991.41%
79.50VMW170602P000795000.050.000.150.000.00%4494.53%
80.00VMW170602P000800000.050.000.100.000.00%11312486.33%
81.00VMW170602P000810000.900.000.100.000.00%151581.25%
83.00VMW170602P000830000.150.000.150.000.00%101076.56%
83.50VMW170602P000835000.300.000.150.000.00%2273.83%
84.00VMW170602P000840000.460.000.100.000.00%202066.80%
84.50VMW170602P000845000.150.050.150.000.00%10072.46%
85.00VMW170602P000850000.230.050.20-0.19-45.24%24072.85%
86.00VMW170602P000860000.150.100.20-0.15-50.00%36970.12%
87.00VMW170602P000870001.000.150.250.055.26%73968.75%
87.50VMW170602P000875000.400.200.35-0.20-33.33%312071.09%
88.00VMW170602P000880000.400.250.40-0.45-52.94%2034671.09%
88.50VMW170602P000885000.950.300.450.000.00%2270.70%
89.00VMW170602P000890000.500.350.500.000.00%71270.02%
89.50VMW170602P000895000.500.400.55-0.39-43.82%53669.04%
90.00VMW170602P000900000.610.450.60-0.14-18.67%437067.87%
90.50VMW170602P000905001.300.550.700.000.00%202368.46%
91.00VMW170602P000910000.680.600.75-0.17-20.00%423666.70%
91.50VMW170602P000915001.000.700.950.000.00%12168.31%
92.00VMW170602P000920000.950.851.00-0.15-13.64%283167.68%
92.50VMW170602P000925001.100.901.15-0.15-12.00%91766.80%
93.00VMW170602P000930001.531.051.30-0.77-33.48%1010567.04%
93.50VMW170602P000935002.471.201.500.000.00%1717367.63%
94.00VMW170602P000940001.701.351.650.000.00%42267.09%
94.50VMW170602P000945001.701.501.800.000.00%22166.26%
95.00VMW170602P000950001.951.702.00-0.39-16.67%2,213966.36%
95.50VMW170602P000955002.251.852.200.000.00%1465.48%
96.00VMW170602P000960002.432.102.45-0.67-21.61%171166.11%
96.50VMW170602P000965002.652.352.650.000.00%81465.72%
97.00VMW170602P000970002.902.602.900.000.00%32965.58%
97.50VMW170602P000975004.502.853.200.000.00%5465.72%
98.00VMW170602P000980003.553.103.500.000.00%3265.48%
98.50VMW170602P000985004.103.403.800.000.00%1165.48%
110.00VMW170602P0011000015.6013.0013.700.000.00%34373.44%