U.S. Markets closed

VMware, Inc. (VMW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.27-0.27 (-0.29%)
At close: 4:02PM EDT

92.17 -0.22 (-0.24%)
After hours: 4:11PM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170728C000800002017-06-16 11:46PM EDT80.008.508.308.700.00-100.00%
VMW170728C000850002017-06-12 4:42PM EDT85.004.304.004.500.00-1100.00%
VMW170728C000855002017-06-20 10:27AM EDT85.504.305.505.800.00-6110.00%
VMW170728C000865002017-06-30 11:55PM EDT86.502.502.552.900.00-110.00%
VMW170728C000870002017-07-05 12:54PM EDT87.002.052.502.750.00-890.00%
VMW170728C000875002017-07-17 3:20PM EDT87.503.804.605.100.00-1836.04%
VMW170728C000880002017-07-18 11:32AM EDT88.003.204.204.600.00-11033.35%
VMW170728C000885002017-07-11 10:59AM EDT88.501.751.201.400.00-250.00%
VMW170728C000890002017-07-21 3:37PM EDT89.003.293.203.602.13183.62%105627.88%
VMW170728C000895002017-07-17 10:11AM EDT89.501.502.803.200.00-545927.88%
VMW170728C000900002017-07-20 1:21PM EDT90.002.812.402.700.00-117424.85%
VMW170728C000905002017-07-19 10:40AM EDT90.501.702.002.300.00-10724.07%
VMW170728C000910002017-07-21 11:34AM EDT91.001.651.601.950.053.12%34223.93%
VMW170728C000915002017-07-20 3:06PM EDT91.501.671.301.500.00-112521.09%
VMW170728C000920002017-07-21 3:49PM EDT92.001.081.001.20-0.27-20.00%373720.80%
VMW170728C000925002017-07-21 3:37PM EDT92.500.810.700.90-0.19-19.00%17419.80%
VMW170728C000930002017-07-21 11:34AM EDT93.000.600.500.650.1327.66%86318.99%
VMW170728C000935002017-07-21 11:17AM EDT93.500.450.350.50-0.15-25.00%31319.43%
VMW170728C000940002017-07-20 3:13PM EDT94.000.450.250.400.00-303920.31%
VMW170728C000945002017-07-14 9:32AM EDT94.500.100.000.15-0.10-50.00%71016.07%
VMW170728C000950002017-07-17 12:59PM EDT95.000.120.100.250.00-61321.78%
VMW170728C000955002017-07-12 12:13PM EDT95.500.100.000.100.00-11118.51%
VMW170728C000960002017-07-19 11:46AM EDT96.000.100.050.150.00-101022.85%
VMW170728C000970002017-07-17 10:47AM EDT97.000.050.000.100.00-8824.51%
VMW170728C001050002017-06-22 6:03PM EDT105.000.070.000.100.00-4051.76%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170728P000750002017-06-16 3:26PM EDT75.000.200.150.30-0.22-52.38%4291.50%
VMW170728P000800002017-07-18 11:43AM EDT80.000.050.000.100.00-18651.17%
VMW170728P000820002017-07-14 12:54PM EDT82.000.150.100.20-0.05-25.00%71153.32%
VMW170728P000825002017-06-16 11:46PM EDT82.501.200.851.000.00-2284.57%
VMW170728P000830002017-07-20 12:51PM EDT83.000.050.000.150.00-424248.93%
VMW170728P000835002017-07-21 11:03AM EDT83.500.050.000.150.00-143646.68%
VMW170728P000840002017-07-21 1:25PM EDT84.000.050.000.10-1.05-95.45%1013140.82%
VMW170728P000850002017-07-17 2:20PM EDT85.000.150.000.100.00-12436.62%
VMW170728P000855002017-07-17 11:06AM EDT85.500.200.050.100.00-113234.57%
VMW170728P000860002017-07-17 10:46AM EDT86.000.350.050.150.00-12735.55%
VMW170728P000865002017-07-18 11:43AM EDT86.500.340.050.150.00-122033.20%
VMW170728P000870002017-07-20 1:00PM EDT87.000.100.050.150.00-145430.96%
VMW170728P000875002017-07-21 10:14AM EDT87.500.190.050.150.0990.00%51728.71%
VMW170728P000880002017-07-21 1:57PM EDT88.000.150.050.200.0550.00%12728.52%
VMW170728P000885002017-07-18 2:44PM EDT88.500.530.100.200.00-113126.07%
VMW170728P000890002017-07-21 3:24PM EDT89.000.200.150.25-0.10-33.33%17125.29%
VMW170728P000895002017-07-19 1:30PM EDT89.500.400.200.300.00-24924.17%
VMW170728P000900002017-07-17 10:37AM EDT90.001.200.250.350.00-31822.75%
VMW170728P000905002017-07-21 12:26PM EDT90.500.430.300.45-0.22-33.85%450522.17%
VMW170728P000910002017-07-21 3:37PM EDT91.000.540.450.55-1.23-69.49%1612321.09%
VMW170728P000915002017-07-21 8:54PM EDT91.500.650.600.700.00-2120.51%
VMW170728P000920002017-07-21 8:54PM EDT92.000.850.750.900.00-1982120.22%
VMW170728P000925002017-07-21 8:54PM EDT92.501.181.001.200.00-12121.19%
VMW170728P000935002017-07-07 11:44PM EDT93.505.375.405.800.00-1096.73%
VMW170728P000950002017-07-11 12:17PM EDT95.006.866.507.000.00-516102.03%
VMW170728P000960002017-06-28 11:51AM EDT96.006.908.508.900.00-24128.42%