U.S. Markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.27+0.50 (+0.52%)
At close: 4:02PM EDT
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170825C000700002017-08-18 11:44PM EDT70.0027.1425.9027.100.00-44140.82%
VMW170825C000800002017-07-21 11:53PM EDT80.0011.4712.2012.800.00-50500.00%
VMW170825C000850002017-07-21 11:53PM EDT85.007.997.808.300.00-100.00%
VMW170825C000855002017-07-21 11:53PM EDT85.507.607.407.900.00-900.00%
VMW170825C000860002017-08-10 3:06PM EDT86.007.106.407.300.00-2100.00%
VMW170825C000875002017-07-17 2:39PM EDT87.505.065.906.300.00-320.00%
VMW170825C000885002017-08-11 5:09PM EDT88.504.804.205.200.00-1000.00%
VMW170825C000890002017-07-21 12:08PM EDT89.005.004.805.20+1.10+28.21%6210.00%
VMW170825C000895002017-07-14 11:49PM EDT89.502.952.452.750.00-220.00%
VMW170825C000900002017-08-16 1:19PM EDT90.007.606.407.300.00-105154.49%
VMW170825C000905002017-07-26 11:23AM EDT90.503.703.704.100.00-7150.00%
VMW170825C000910002017-08-17 10:37AM EDT91.006.355.706.300.00-22853.08%
VMW170825C000915002017-08-14 1:01PM EDT91.506.755.106.000.00-1851.37%
VMW170825C000920002017-08-18 3:27PM EDT92.005.234.605.60-0.79-13.12%67962.16%
VMW170825C000925002017-08-18 11:46AM EDT92.504.594.505.20+2.14+87.35%26752.44%
VMW170825C000930002017-08-18 1:15PM EDT93.004.324.204.80+0.37+9.37%113352.44%
VMW170825C000935002017-08-15 12:17PM EDT93.503.503.804.300.00-36455.47%
VMW170825C000940002017-08-16 2:26PM EDT94.003.953.503.900.00-305653.61%
VMW170825C000950002017-08-18 3:58PM EDT95.002.902.853.20-0.67-18.77%664651.42%
VMW170825C000960002017-08-18 1:58PM EDT96.002.422.252.65-0.40-14.18%340551.12%
VMW170825C000965002017-08-18 3:49PM EDT96.502.202.002.35-0.23-9.47%2444349.98%
VMW170825C000970002017-08-18 3:14PM EDT97.001.941.752.10-0.11-5.37%7745449.51%
VMW170825C000975002017-08-18 11:28AM EDT97.501.561.551.90-0.19-10.86%441749.76%
VMW170825C000980002017-08-18 2:19PM EDT98.001.441.351.65-0.21-12.73%2125148.66%
VMW170825C000985002017-08-18 11:25AM EDT98.501.251.151.45-0.24-16.11%215248.24%
VMW170825C000990002017-08-18 3:08PM EDT99.001.201.001.25-0.25-17.24%312047.46%
VMW170825C001000002017-08-18 12:48PM EDT100.001.050.751.000.00-3033548.24%
VMW170825C001020002017-08-18 11:44PM EDT102.000.550.200.600.00-4048.93%
VMW170825C001050002017-08-18 11:44PM EDT105.000.200.100.300.00-22151.86%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170825P000750002017-07-14 11:50PM EDT75.000.410.300.450.00-11126.95%
VMW170825P000800002017-08-14 9:36AM EDT80.000.050.000.150.00-759673.05%
VMW170825P000805002017-08-18 11:45PM EDT80.500.050.000.150.00-8071.09%
VMW170825P000810002017-08-18 11:45PM EDT81.000.050.000.200.00-2072.27%
VMW170825P000820002017-07-24 1:36PM EDT82.000.550.400.600.00-4496.29%
VMW170825P000830002017-08-15 3:38PM EDT83.000.100.000.250.00-304066.41%
VMW170825P000835002017-08-08 10:54AM EDT83.500.470.350.600.00-226586.82%
VMW170825P000840002017-07-17 2:59PM EDT84.001.040.700.900.00-4398.10%
VMW170825P000845002017-08-03 2:09PM EDT84.500.700.650.80-0.10-12.50%183192.19%
VMW170825P000850002017-08-11 3:14PM EDT85.000.670.400.85+0.05+8.06%203085.16%
VMW170825P000855002017-08-18 11:45PM EDT85.500.250.150.500.00-3368.46%
VMW170825P000860002017-07-25 9:45AM EDT86.001.080.751.100.00-1010790.43%
VMW170825P000865002017-07-19 3:29PM EDT86.501.241.101.300.00-5696.29%
VMW170825P000870002017-08-14 3:37PM EDT87.000.250.200.400.00-532059.47%
VMW170825P000875002017-08-15 1:49PM EDT87.500.450.250.400.00-51058.20%
VMW170825P000880002017-08-18 3:58PM EDT88.000.270.250.40-0.08-22.86%3973655.57%
VMW170825P000885002017-08-07 2:32PM EDT88.501.140.951.25-0.61-34.86%535680.08%
VMW170825P000890002017-08-15 12:22PM EDT89.000.450.350.900.00-129661.91%
VMW170825P000895002017-08-07 10:07AM EDT89.501.411.101.55-2.39-62.89%10179.74%
VMW170825P000900002017-08-18 3:58PM EDT90.000.550.450.70-0.23-29.49%14654.35%
VMW170825P000905002017-08-15 3:58PM EDT90.500.850.501.100.00-725358.30%
VMW170825P000910002017-08-18 2:40PM EDT91.000.750.500.90+0.05+7.14%139352.20%
VMW170825P000915002017-08-15 2:35PM EDT91.501.100.650.950.00-416251.90%
VMW170825P000920002017-08-18 2:40PM EDT92.000.950.700.95-0.19-16.67%128952.64%
VMW170825P000925002017-08-17 12:55PM EDT92.501.000.851.200.00-23451.07%
VMW170825P000930002017-08-18 11:02AM EDT93.001.250.901.30+0.10+8.70%24854.05%
VMW170825P000935002017-08-18 11:45PM EDT93.501.201.101.350.00-102951.42%
VMW170825P000940002017-08-18 11:45PM EDT94.001.351.201.500.00-142150.78%
VMW170825P000950002017-08-18 3:58PM EDT95.001.701.601.85+0.03+1.80%1451749.76%
VMW170825P000960002017-08-18 11:45PM EDT96.002.102.002.250.00-124148.46%
VMW170825P000965002017-08-18 3:42PM EDT96.502.212.202.50-0.31-12.30%244748.34%
VMW170825P000970002017-08-18 11:45PM EDT97.002.542.452.750.00-2210147.90%
VMW170825P000975002017-08-18 11:45PM EDT97.502.612.703.100.00-91249.17%
VMW170825P000980002017-08-18 11:45PM EDT98.003.953.003.400.00-521249.07%
VMW170825P000990002017-08-03 4:17PM EDT99.007.407.107.500.00-890116.94%