U.S. Markets open in 3 hrs 20 mins

VMware, Inc. (VMW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.77+0.75 (+0.78%)
At close: 4:00PM EDT

97.19 0.42 (0.43%)
Pre-Market: 4:30AM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00VMW170526C0007000027.080.000.000.000.00%4400.00%
75.00VMW170526C0007500019.650.000.000.000.00%100.00%
82.00VMW170526C0008200011.7011.2013.100.000.00%2130.00%
83.00VMW170526C0008300013.700.000.000.000.00%100.00%
85.00VMW170526C000850008.600.000.000.000.00%700.00%
86.00VMW170526C000860007.908.408.80-0.20-2.47%240.00%
89.00VMW170526C000890005.740.000.000.000.00%100.00%
90.00VMW170526C000900006.960.000.000.000.00%1200.00%
91.00VMW170526C000910004.300.000.000.000.00%1000.00%
91.50VMW170526C000915005.000.000.000.000.00%400.00%
92.00VMW170526C000920004.530.000.000.000.00%1000.00%
92.50VMW170526C000925004.380.000.000.000.00%3000.00%
93.00VMW170526C000930002.350.000.000.000.00%1500.00%
93.50VMW170526C000935002.990.000.000.000.00%2000.00%
94.00VMW170526C000940003.160.000.000.000.00%100.00%
94.50VMW170526C000945002.600.000.000.000.00%2900.00%
95.00VMW170526C000950001.700.000.000.000.00%3100.00%
95.50VMW170526C000955001.550.000.000.000.00%23400.00%
96.00VMW170526C000960001.250.000.000.000.00%100.00%
96.50VMW170526C000965000.760.000.000.000.00%64300.00%
97.00VMW170526C000970000.500.000.000.000.00%3501.56%
97.50VMW170526C000975000.200.000.000.000.00%23403.13%
98.50VMW170526C000985000.150.000.100.000.00%4430.08%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00VMW170526P000800000.600.100.650.000.00%1010250.20%
85.50VMW170526P000855000.670.500.85-1.27-65.46%11212.50%
86.00VMW170526P000860000.260.100.400.000.00%100156.45%
87.00VMW170526P000870000.050.000.100.000.00%30104.69%
88.00VMW170526P000880000.480.050.250.000.00%55117.58%
88.50VMW170526P000885000.050.000.15-0.25-83.33%115197.27%
89.00VMW170526P000890000.190.100.25-0.21-52.50%3011110.16%
89.50VMW170526P000895000.450.150.300.000.00%66111.13%
90.00VMW170526P000900000.050.000.000.000.00%10025.00%
90.50VMW170526P000905000.390.350.450.24160.00%2451117.19%
91.00VMW170526P000910000.070.000.000.000.00%2025.00%
91.50VMW170526P000915000.660.600.75-0.04-5.71%109125.39%
92.00VMW170526P000920000.050.000.000.000.00%2025.00%
92.50VMW170526P000925000.110.000.000.000.00%2025.00%
93.00VMW170526P000930000.050.000.000.000.00%234025.00%
93.50VMW170526P000935000.050.000.000.000.00%2012.50%
94.00VMW170526P000940000.150.000.000.000.00%1012.50%
94.50VMW170526P000945000.020.000.000.000.00%5012.50%
95.00VMW170526P000950000.050.000.000.000.00%6012.50%
95.50VMW170526P000955000.120.000.000.000.00%506.25%
96.00VMW170526P000960002.582.102.500.000.00%22132.52%
97.00VMW170526P000970001.280.000.000.000.00%300.00%