U.S. Markets close in 5 hrs 3 mins

VMware, Inc. (VMW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.04+0.27 (+0.28%)
As of 10:56AM EDT. Market open.
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170818C000700002017-08-17 11:51AM EDT70.0027.0724.6027.200.00-44498.05%
VMW170818C000800002017-06-30 11:55PM EDT80.008.927.908.500.00-110.00%
VMW170818C000825002017-08-04 3:58PM EDT82.5010.6410.5010.80+1.14+12.00%7120.00%
VMW170818C000850002017-08-14 9:31AM EDT85.0011.009.3011.700.00-316209.38%
VMW170818C000875002017-08-18 10:28AM EDT87.508.307.108.50+0.80+10.67%14400.00%
VMW170818C000900002017-08-18 9:31AM EDT90.005.695.606.00-0.96-14.44%14430.00%
VMW170818C000905002017-08-14 10:46AM EDT90.506.703.706.700.00-22164.06%
VMW170818C000910002017-08-14 1:37PM EDT91.006.812.756.100.00-133149.22%
VMW170818C000915002017-08-15 10:01AM EDT91.505.602.405.300.00-123121.09%
VMW170818C000920002017-08-14 11:59AM EDT92.004.753.204.000.00-10610.00%
VMW170818C000925002017-08-18 9:31AM EDT92.503.203.003.50-0.48-13.04%16030.00%
VMW170818C000930002017-08-17 3:36PM EDT93.003.202.552.900.00-111450.00%
VMW170818C000935002017-08-14 2:55PM EDT93.503.802.102.500.00-1760.00%
VMW170818C000940002017-08-16 9:31AM EDT94.001.701.652.000.00-12830.00%
VMW170818C000945002017-08-18 10:11AM EDT94.501.301.101.45-1.10-45.83%13640.00%
VMW170818C000950002017-08-18 10:01AM EDT95.000.730.650.95-1.02-58.29%31,1940.00%
VMW170818C000955002017-08-16 12:09PM EDT95.501.750.300.550.00-2287.03%
VMW170818C000960002017-08-16 2:23PM EDT96.000.900.000.300.00-3213413.97%
VMW170818C000965002017-08-15 2:46PM EDT96.500.360.000.350.00-63827.34%
VMW170818C000970002017-08-18 10:29AM EDT97.000.100.000.150.00-268124.12%
VMW170818C000975002017-08-17 1:33PM EDT97.500.070.000.100.00-1547526.95%
VMW170818C000980002017-08-17 1:09PM EDT98.000.050.000.100.00-915833.01%
VMW170818C000985002017-08-18 10:29AM EDT98.500.050.000.050.00-10646332.42%
VMW170818C000990002017-08-18 10:29AM EDT99.000.080.000.050.00-186737.50%
VMW170818C001000002017-08-18 9:31AM EDT100.000.030.000.05+0.01+50.00%158046.88%
VMW170818C001010002017-08-18 10:29AM EDT101.000.050.000.050.00-3355.86%
VMW170818C001050002017-07-07 11:44PM EDT105.000.090.000.150.00-2295.70%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170818P000775002017-07-21 3:26PM EDT77.500.090.000.15+0.01+12.50%5055203.13%
VMW170818P000800002017-08-14 3:01PM EDT80.000.050.000.100.00-1504166.41%
VMW170818P000825002017-08-04 10:59AM EDT82.500.050.000.10-0.03-37.50%15583142.19%
VMW170818P000850002017-08-17 3:29PM EDT85.000.010.000.050.00-2408106.25%
VMW170818P000870002017-08-11 5:09PM EDT87.000.140.000.100.00-101098.44%
VMW170818P000875002017-08-17 3:29PM EDT87.500.050.000.050.00-239884.38%
VMW170818P000880002017-08-14 11:30AM EDT88.000.050.000.150.00-51595.70%
VMW170818P000890002017-08-17 1:59PM EDT89.000.050.000.150.00-3037785.55%
VMW170818P000895002017-08-10 12:35PM EDT89.500.350.150.350.00-3637106.06%
VMW170818P000900002017-08-17 2:33PM EDT90.000.030.000.050.00-101,19361.72%
VMW170818P000905002017-08-10 3:35PM EDT90.500.550.350.550.00-30191112.50%
VMW170818P000910002017-08-14 2:57PM EDT91.000.020.000.100.00-321759.77%
VMW170818P000915002017-08-14 12:15PM EDT91.500.050.000.100.00-43254.69%
VMW170818P000920002017-08-15 11:46AM EDT92.000.100.000.050.00-171749.61%
VMW170818P000925002017-08-15 12:13PM EDT92.500.150.000.100.00-1431552.34%
VMW170818P000930002017-08-15 12:29PM EDT93.000.200.000.200.00-128156.84%
VMW170818P000935002017-08-14 9:33AM EDT93.500.230.000.350.00-106661.72%
VMW170818P000940002017-08-16 2:19PM EDT94.000.050.000.350.00-133254.30%
VMW170818P000945002017-08-18 10:30AM EDT94.500.080.000.450.00-101452.54%
VMW170818P000950002017-08-17 10:31AM EDT95.000.100.000.600.00-1012452.05%
VMW170818P000955002017-08-16 3:52PM EDT95.500.230.000.250.00-172123.63%
VMW170818P000960002017-08-17 12:28PM EDT96.000.300.300.550.00-243028.42%
VMW170818P000965002017-08-18 10:30AM EDT96.500.580.600.900.00-101632.03%
VMW170818P000970002017-08-15 12:51PM EDT97.001.581.051.400.00-536241.41%
VMW170818P000975002017-08-18 10:30AM EDT97.501.551.551.850.00-2346.88%
VMW170818P000980002017-08-15 11:06AM EDT98.002.102.052.400.00-5157.62%
VMW170818P000990002017-08-18 10:30AM EDT99.001.902.953.500.00-1459.47%
VMW170818P001000002017-07-20 2:35PM EDT100.007.807.608.200.00-55278.91%
VMW170818P001150002017-08-11 5:09PM EDT115.0023.1022.8023.400.00-22508.79%