VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180119C000300002017-06-02 10:46PM EST30.0061.4186.0090.600.00-250.00%
VMW180119C000350002017-06-02 10:46PM EST35.0054.3281.2085.600.00-200.00%
VMW180119C000475002017-06-02 10:46PM EST47.5031.5468.7073.200.00-130.00%
VMW180119C000500002018-01-05 11:25AM EST50.0080.8080.7082.00+10.30+14.61%2160.00%
VMW180119C000525002017-08-17 10:18AM EST52.5044.4065.1067.100.00-1470.00%
VMW180119C000550002018-01-18 3:37PM EST55.0080.4080.3080.90+8.19+11.34%2031838.28%
VMW180119C000575002018-01-11 3:37PM EST57.5075.5074.9076.200.00-5490.00%
VMW180119C000600002017-09-13 10:18AM EST60.0049.5057.8060.200.00-1360.00%
VMW180119C000650002017-10-18 2:56PM EST65.0052.1552.5054.700.00-60830.00%
VMW180119C000675002017-06-02 10:46PM EST67.5020.0650.1052.200.00-3150.00%
VMW180119C000700002018-01-16 1:44PM EST70.0063.8565.1065.900.00-5220631.25%
VMW180119C000725002017-11-29 3:32PM EST72.5046.9545.7049.40+46.95+∞%4480.00%
VMW180119C000750002017-11-13 9:30AM EST75.0046.9747.8048.900.00-21050.00%
VMW180119C000775002017-09-12 10:16AM EST77.5030.5540.6042.100.00-21,0050.00%
VMW180119C000800002018-01-18 11:58AM EST80.0055.0055.3055.90+2.80+5.36%20443516.80%
VMW180119C000825002017-12-29 2:41PM EST82.5043.7742.1045.00+2.17+5.22%1850.00%
VMW180119C000850002017-12-19 10:53AM EST85.0042.5141.9043.300.00-21,5280.00%
VMW180119C000875002017-11-30 2:05PM EST87.5031.5036.2037.600.00-31200.00%
VMW180119C000900002018-01-16 2:28PM EST90.0043.0045.3046.100.00-13,207339.06%
VMW180119C000925002018-01-16 2:09PM EST92.5040.9142.8043.800.00-5348361.72%
VMW180119C000950002018-01-16 2:28PM EST95.0038.0040.1041.100.00-1341406.64%
VMW180119C000975002018-01-18 10:18AM EST97.5037.7037.6038.40+4.70+14.24%1217343.75%
VMW180119C001000002018-01-16 3:13PM EST100.0033.0035.2036.300.00-32,135281.25%
VMW180119C001050002018-01-17 11:34AM EST105.0029.8030.3031.000.00-42,100190.63%
VMW180119C001100002018-01-18 12:18PM EST110.0025.2025.4025.90-0.61-2.36%51,294159.38%
VMW180119C001150002018-01-18 10:41AM EST115.0020.3020.3020.90+0.75+3.84%11,135192.97%
VMW180119C001220002018-01-03 9:40AM EST122.007.709.0010.200.00-770.00%
VMW180119C001230002017-12-22 11:56PM EST123.007.415.806.400.00-5150.00%
VMW180119C001240002018-01-11 10:26AM EST124.007.958.509.400.00-660.00%
VMW180119C001250002018-01-18 2:44PM EST125.0010.5910.4010.90-0.35-3.20%21,31969.53%
VMW180119C001260002018-01-17 3:05PM EST126.009.789.3010.500.00-625102.15%
VMW180119C001270002018-01-17 3:43PM EST127.008.908.308.900.00-2011693.75%
VMW180119C001280002018-01-18 10:38AM EST128.007.107.307.90-0.56-7.31%37585.35%
VMW180119C001290002018-01-16 9:31AM EST129.004.606.207.000.00-109984.08%
VMW180119C001300002018-01-18 3:56PM EST130.005.605.405.90-0.41-6.82%233,53667.97%
VMW180119C001310002018-01-17 2:48PM EST131.004.704.504.900.00-523359.08%
VMW180119C001320002018-01-18 3:47PM EST132.003.643.404.00-0.06-1.62%104755.66%
VMW180119C001330002018-01-17 2:41PM EST133.002.802.552.850.00-36337.50%
VMW180119C001340002018-01-17 11:22AM EST134.001.491.651.950.00-418632.42%
VMW180119C001350002018-01-18 3:47PM EST135.001.050.901.10-0.10-8.70%22952226.27%
VMW180119C001360002018-01-18 3:47PM EST136.000.500.400.60-0.30-37.50%116427.15%
VMW180119C001370002018-01-18 3:05PM EST137.000.100.100.25-0.20-66.67%116626.07%
VMW180119C001400002018-01-18 9:41AM EST140.000.010.000.05-0.04-80.00%412135.94%
VMW180119C001450002017-12-20 2:49PM EST145.000.070.000.100.00-44366.41%
VMW180119C001500002017-11-30 12:35PM EST150.000.100.000.150.00-52599.61%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180119P000225002017-04-21 8:34AM EST22.500.100.000.10-0.15-60.00%8141,312.50%
VMW180119P000250002017-03-24 8:36AM EST25.000.200.000.25-0.15-42.86%8101,375.00%
VMW180119P000275002017-06-02 10:46PM EST27.500.100.000.100.00-8191,165.63%
VMW180119P000300002017-07-17 2:31PM EST30.000.050.000.100.00-5501,103.13%
VMW180119P000325002017-04-20 11:19AM EST32.500.150.050.500.00-55701,296.88%
VMW180119P000350002016-11-21 9:43AM EST35.000.350.150.500.00-2841,263.28%
VMW180119P000375002017-06-23 1:26PM EST37.500.100.000.15-0.05-33.33%1112987.50%
VMW180119P000400002017-07-25 12:27PM EST40.000.100.000.300.00-302221,025.00%
VMW180119P000425002016-11-18 1:17PM EST42.500.700.400.95-0.85-54.84%281,232.81%
VMW180119P000450002017-08-30 8:58AM EST45.000.050.000.100.00-4282815.63%
VMW180119P000475002017-06-02 10:46PM EST47.501.500.150.400.00-2415966.41%
VMW180119P000500002017-08-30 12:59PM EST50.000.050.000.050.00-860845687.50%
VMW180119P000525002017-09-05 9:59AM EST52.500.050.000.150.00-3052740.63%
VMW180119P000550002017-09-18 1:08PM EST55.000.050.000.100.00-30142675.00%
VMW180119P000575002016-11-18 10:33AM EST57.502.502.052.85-0.70-21.88%8411,246.88%
VMW180119P000600002017-10-03 8:30AM EST60.000.050.000.100.00-31,068612.50%
VMW180119P000625002017-09-14 1:10PM EST62.500.100.000.150.00-267612.50%
VMW180119P000650002017-09-05 8:30AM EST65.000.320.150.250.00-71,358664.06%
VMW180119P000675002017-09-28 2:46PM EST67.500.150.000.200.00-102,489575.78%
VMW180119P000700002017-11-24 11:27AM EST70.000.050.000.45-0.10-66.67%1064614.06%
VMW180119P000725002017-10-17 10:37AM EST72.500.150.000.300.00-17564550.78%
VMW180119P000750002017-08-30 12:45PM EST75.000.550.350.500.00-2167617.97%
VMW180119P000775002017-11-03 1:03PM EST77.500.100.100.20-0.30-75.00%10144497.66%
VMW180119P000800002018-01-02 10:57AM EST80.000.100.000.100.00-1406409.38%
VMW180119P000825002017-10-24 10:04AM EST82.500.200.050.250.00-634447.66%
VMW180119P000850002017-12-13 11:25AM EST85.000.030.000.050.00-1496339.06%
VMW180119P000875002017-12-04 11:47AM EST87.500.250.150.65-0.02-7.41%6243470.31%
VMW180119P000900002018-01-16 2:36PM EST90.000.050.000.050.00-251,375300.00%
VMW180119P000925002017-12-18 12:30PM EST92.500.030.000.050.00-585281.25%
VMW180119P000950002017-12-13 11:42AM EST95.000.050.000.100.00-1926285.94%
VMW180119P000975002017-12-26 11:20AM EST97.500.100.000.100.00-1057267.19%
VMW180119P001000002017-02-22 3:27PM EST100.0014.7014.3016.200.00-13281,239.16%
VMW180119P001050002017-12-28 1:53PM EST105.000.100.000.200.00-311,491235.16%
VMW180119P001100002018-01-16 3:30PM EST110.000.040.000.050.00-14,571164.06%
VMW180119P001150002018-01-11 1:38PM EST115.000.050.000.150.00-52,701153.91%
VMW180119P001170002018-01-03 2:40PM EST117.000.180.000.100.00-500132.03%
VMW180119P001190002018-01-11 1:38PM EST119.000.100.000.150.00-418126.17%
VMW180119P001200002018-01-16 11:50AM EST120.000.050.000.050.00-87,028101.56%
VMW180119P001210002018-01-12 11:57AM EST121.000.050.000.10-0.06-54.55%121105.47%
VMW180119P001230002018-01-11 12:50PM EST123.000.100.000.150.00-332,33798.44%
VMW180119P001250002018-01-11 1:46PM EST125.000.180.000.200.00-5257489.45%
VMW180119P001260002018-01-16 2:34PM EST126.000.080.000.050.00-14565.63%
VMW180119P001270002018-01-17 2:32PM EST127.000.030.000.050.00-1014359.38%
VMW180119P001280002018-01-18 9:31AM EST128.000.050.000.050.00-125053.13%
VMW180119P001300002018-01-17 2:32PM EST130.000.080.000.050.00-1034046.09%
VMW180119P001310002018-01-18 3:44PM EST131.000.050.000.05-0.36-87.80%3326839.06%
VMW180119P001320002018-01-18 3:28PM EST132.000.010.000.10-0.69-98.57%512337.50%
VMW180119P001330002018-01-18 3:30PM EST133.000.150.000.15-0.33-68.75%26433.11%
VMW180119P001340002018-01-18 3:50PM EST134.000.200.100.25-0.18-47.37%306229.10%
VMW180119P001350002018-01-17 3:56PM EST135.000.840.300.600.00-584531.15%
VMW180119P001360002018-01-18 7:14PM EST136.000.750.750.950.00-1026.47%
VMW180119P001370002018-01-18 7:14PM EST137.001.751.401.650.00-4427.44%
VMW180119P001400002018-01-18 7:14PM EST140.004.584.004.700.00-8858.59%
VMW180119P001450002018-01-17 12:27PM EST145.0010.199.0010.200.00-84289.84%