U.S. Markets open in 5 hrs 5 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.68-0.30 (-0.27%)
At close: 4:02PM EDT
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170922C000700002017-09-15 11:46PM EDT70.0041.5439.6041.100.00-44320.90%
VMW170922C000860002017-08-17 10:19AM EDT86.0011.1110.4011.200.00-550.00%
VMW170922C000895002017-09-11 10:47AM EDT89.5017.9719.7021.500.00-11151.76%
VMW170922C000935002017-08-07 12:59PM EDT93.503.203.003.60+0.20+6.67%1830.00%
VMW170922C000940002017-08-31 2:47PM EDT94.0014.2613.3014.100.00-1210.00%
VMW170922C000945002017-08-21 2:51PM EDT94.504.407.909.600.00-100.00%
VMW170922C000950002017-08-25 11:48PM EDT95.005.457.909.000.00-220.00%
VMW170922C000955002017-08-16 11:27AM EDT95.503.663.103.900.00-220.00%
VMW170922C000960002017-08-21 3:30PM EDT96.003.507.008.200.00-1110.00%
VMW170922C000970002017-08-18 11:44PM EDT97.002.602.403.000.00-500.00%
VMW170922C000975002017-08-22 10:11AM EDT97.503.805.706.800.00-110.00%
VMW170922C000980002017-08-29 10:43AM EDT98.007.309.2010.100.00-130.00%
VMW170922C000985002017-08-25 11:48PM EDT98.505.104.806.200.00-10100.00%
VMW170922C000990002017-08-25 3:12PM EDT99.005.304.505.50+1.20+29.27%2120.00%
VMW170922C001000002017-09-18 11:06AM EDT100.009.839.4010.400.00-114370.31%
VMW170922C001010002017-08-31 11:42AM EDT101.006.606.607.200.00-490.00%
VMW170922C001020002017-08-31 11:35AM EDT102.005.905.706.200.00-4320.00%
VMW170922C001030002017-09-13 12:49PM EDT103.007.106.907.700.00-1871.97%
VMW170922C001040002017-09-19 11:45AM EDT104.005.870.000.000.00-5000.00%
VMW170922C001050002017-09-19 11:37AM EDT105.004.680.000.000.00-1000.00%
VMW170922C001060002017-09-08 2:51PM EDT106.001.891.451.65-0.23-10.85%10100.00%
VMW170922C001070002017-09-15 10:19AM EDT107.003.203.203.80-1.33-29.36%102856.30%
VMW170922C001080002017-09-19 11:45AM EDT108.001.950.000.000.00-10000.00%
VMW170922C001090002017-09-19 1:27PM EDT109.001.150.000.000.00-1200.00%
VMW170922C001100002017-09-19 1:28PM EDT110.000.600.000.000.00-6400.78%
VMW170922C001110002017-09-19 1:03PM EDT111.000.290.000.000.00-103.13%
VMW170922C001120002017-09-19 9:55AM EDT112.000.250.000.000.00-206.25%
VMW170922C001130002017-09-14 2:15PM EDT113.000.360.100.300.00-102933.84%
VMW170922C001140002017-09-15 11:46PM EDT114.000.100.000.150.00-3332.72%
VMW170922C001150002017-09-15 11:46PM EDT115.000.200.000.100.00-7734.57%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170922P000700002017-08-16 12:25PM EDT70.000.080.000.150.00-60220.31%
VMW170922P000750002017-08-11 5:09PM EDT75.000.400.150.350.00-77229.30%
VMW170922P000850002017-08-28 10:59AM EDT85.000.090.000.050.00-11115.63%
VMW170922P000875002017-08-11 5:09PM EDT87.501.301.351.950.00-2626240.33%
VMW170922P000890002017-08-18 10:07AM EDT89.001.050.851.10-1.05-50.00%31192.77%
VMW170922P000895002017-08-18 11:45PM EDT89.501.100.901.200.00-60193.07%
VMW170922P000900002017-08-21 11:57AM EDT90.001.050.000.200.00-22112.31%
VMW170922P000910002017-08-18 11:45PM EDT91.001.351.201.500.00-30196.58%
VMW170922P000915002017-08-18 11:45PM EDT91.501.501.351.600.00-10198.34%
VMW170922P000920002017-08-29 12:12PM EDT92.000.100.000.100.00-12691.41%
VMW170922P000925002017-08-18 11:45PM EDT92.501.751.601.900.00-10202.10%
VMW170922P000930002017-08-18 11:45PM EDT93.001.901.752.050.00-50204.05%
VMW170922P000935002017-08-22 10:09AM EDT93.501.200.150.350.00-115111.52%
VMW170922P000940002017-08-23 10:13AM EDT94.001.050.200.450.00-525115.04%
VMW170922P000945002017-08-23 10:19AM EDT94.501.150.250.450.00-525113.87%
VMW170922P000950002017-08-22 3:32PM EDT95.001.350.300.500.00-1221114.36%
VMW170922P000955002017-08-22 2:01PM EDT95.501.550.300.500.00-713111.13%
VMW170922P000960002017-08-23 10:14AM EDT96.001.500.300.650.00-421112.79%
VMW170922P000965002017-08-24 2:36PM EDT96.501.100.400.700.00-213113.97%
VMW170922P000970002017-08-25 11:49PM EDT97.002.000.400.700.00-1115110.55%
VMW170922P000975002017-08-23 10:09AM EDT97.502.000.550.850.00-1111115.14%
VMW170922P000980002017-09-08 12:49PM EDT98.000.100.000.15-0.29-74.36%1966.41%
VMW170922P000985002017-08-25 11:49PM EDT98.502.450.651.050.00-1010115.04%
VMW170922P000990002017-09-18 3:26PM EDT99.000.030.000.050.00-54251.56%
VMW170922P001000002017-09-18 9:51AM EDT100.000.070.000.050.00-11352.73%
VMW170922P001010002017-08-31 10:30AM EDT101.000.300.250.350.00-252469.73%
VMW170922P001020002017-09-12 3:12PM EDT102.000.100.000.100.00-11049.02%
VMW170922P001030002017-09-13 12:01PM EDT103.000.100.000.100.00-2443.56%
VMW170922P001040002017-09-14 11:36AM EDT104.000.080.000.100.00-1238.28%
VMW170922P001050002017-09-18 11:06AM EDT105.000.050.000.100.00-11132.72%
VMW170922P001060002017-09-14 3:54PM EDT106.000.080.050.150.00-132430.18%
VMW170922P001070002017-09-18 10:22AM EDT107.000.150.000.150.00-21124.02%
VMW170922P001080002017-09-18 3:26PM EDT108.000.240.150.300.00-53922.90%
VMW170922P001090002017-09-19 1:29PM EDT109.000.550.350.500.00-10020.07%
VMW170922P001100002017-09-19 10:39AM EDT110.000.750.801.000.00-16020.90%
VMW170922P001110002017-09-18 3:47PM EDT111.001.301.401.750.00-182023.73%
VMW170922P001120002017-09-15 11:46PM EDT112.002.051.852.250.00-220.00%
VMW170922P001130002017-09-15 11:46PM EDT113.002.872.503.100.00-15190.00%
VMW170922P001140002017-09-19 3:28PM EDT114.004.073.804.500.00-1034.38%
VMW170922P001220002017-09-18 9:49AM EDT122.0011.4011.8012.700.00-202087.40%