VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171027C001020002017-09-29 11:56PM EDT102.007.2016.0017.400.00-5579.49%
VMW171027C001050002017-10-06 9:47AM EDT105.006.5013.1013.700.00-6767.14%
VMW171027C001060002017-09-29 3:25PM EDT106.004.4812.1013.000.00-11955.57%
VMW171027C001070002017-10-17 1:12PM EDT107.008.6011.1011.800.00-131562.89%
VMW171027C001090002017-10-19 9:43AM EDT109.007.209.109.800.00-55754.25%
VMW171027C001100002017-10-20 3:02PM EDT110.008.418.108.70+1.41+20.14%1125846.44%
VMW171027C001110002017-10-06 2:49PM EDT111.002.357.107.600.00-11938.53%
VMW171027C001120002017-10-20 2:34PM EDT112.006.676.106.70+3.56+114.47%3837.89%
VMW171027C001130002017-10-20 3:51PM EDT113.005.415.205.70+1.42+35.59%42,53833.55%
VMW171027C001140002017-10-20 9:33AM EDT114.003.404.204.60+0.30+9.68%264926.17%
VMW171027C001150002017-10-18 3:22PM EDT115.002.353.203.700.00-145424.51%
VMW171027C001160002017-10-20 2:34PM EDT116.002.972.402.85+1.18+65.92%1831522.95%
VMW171027C001170002017-10-20 3:57PM EDT117.001.801.702.00+0.50+38.46%16933820.17%
VMW171027C001180002017-10-20 3:47PM EDT118.001.251.101.35+0.45+56.25%264119.39%
VMW171027C001190002017-10-20 11:57PM EDT119.000.750.600.900.00-31219.78%
VMW171027C001200002017-10-20 3:08PM EDT120.000.500.350.55+0.25+100.00%382219.73%
VMW171027C001210002017-10-20 11:57PM EDT121.000.260.150.300.00-3019.34%
VMW171027C001220002017-09-22 11:47PM EDT122.000.150.000.150.00-303019.04%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171027P000900002017-09-15 11:46PM EDT90.000.150.050.250.00-66110.74%
VMW171027P000980002017-09-22 11:47PM EDT98.000.300.250.350.00-303092.29%
VMW171027P001000002017-09-18 11:05AM EDT100.000.490.350.500.00-2291.11%
VMW171027P001010002017-09-29 11:56PM EDT101.000.540.300.450.00-2284.38%
VMW171027P001020002017-10-13 11:50PM EDT102.000.150.000.250.00-252564.06%
VMW171027P001030002017-10-04 12:13PM EDT103.000.340.150.300.00-1367.77%
VMW171027P001040002017-10-04 12:29PM EDT104.000.400.200.350.00-1566.89%
VMW171027P001050002017-10-20 11:37AM EDT105.000.050.000.10-0.03-37.50%35551.37%
VMW171027P001060002017-10-16 1:09PM EDT106.000.100.000.15-0.35-77.78%2516351.76%
VMW171027P001070002017-10-13 12:57PM EDT107.000.200.150.25-0.75-78.95%502351.17%
VMW171027P001080002017-10-18 9:51AM EDT108.000.120.000.200.00-101347.46%
VMW171027P001090002017-10-20 3:35PM EDT109.000.030.000.10-0.12-80.00%82537.70%
VMW171027P001100002017-10-20 11:31AM EDT110.000.030.000.05-0.14-82.35%24530.08%
VMW171027P001110002017-10-19 1:50PM EDT111.000.090.000.350.00-139441.90%
VMW171027P001120002017-10-20 10:43AM EDT112.000.090.000.40-0.11-55.00%11739.16%
VMW171027P001130002017-10-20 3:35PM EDT113.000.120.000.15-0.45-78.95%52426.17%
VMW171027P001140002017-10-20 11:48AM EDT114.000.100.050.20-0.20-66.67%113224.22%
VMW171027P001150002017-10-18 12:46PM EDT115.000.800.100.300.00-21422.95%
VMW171027P001160002017-10-20 11:57PM EDT116.000.500.250.500.00-4322.73%
VMW171027P001170002017-10-20 11:57PM EDT117.000.640.450.750.00-332121.83%
VMW171027P001180002017-10-20 11:57PM EDT118.001.000.801.100.00-25520.90%
VMW171027P001190002017-10-20 11:57PM EDT119.001.561.301.650.00-20021.31%
VMW171027P001200002017-10-20 11:57PM EDT120.002.041.952.300.00-10021.44%