U.S. Markets close in 3 hrs 44 mins

VMware, Inc. (VMW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.61-0.05 (-0.05%)
As of 12:16PM 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 EDT70.0027.0726.5027.50+4.37+19.25%84273.05%
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 EDT85.0011.0011.5012.400.00-316127.15%
VMW170818C000875002017-08-14 9:31AM EDT87.507.509.209.700.00-4440104.69%
VMW170818C000900002017-08-17 9:30AM EDT90.006.656.707.20+0.85+14.66%152782.03%
VMW170818C000905002017-08-14 10:46AM EDT90.506.705.907.100.00-2280.86%
VMW170818C000910002017-08-14 1:37PM EDT91.006.815.706.300.00-13376.07%
VMW170818C000915002017-08-15 10:01AM EDT91.505.605.205.600.00-12364.84%
VMW170818C000920002017-08-14 11:59AM EDT92.004.754.705.200.00-106163.38%
VMW170818C000925002017-08-17 11:37AM EDT92.504.494.204.80-0.21-4.47%1061461.52%
VMW170818C000930002017-08-14 1:38PM EDT93.004.843.704.100.00-1014650.78%
VMW170818C000935002017-08-14 2:55PM EDT93.503.803.303.700.00-17651.37%
VMW170818C000940002017-08-16 9:31AM EDT94.001.702.803.200.00-128355.47%
VMW170818C000945002017-08-14 10:02AM EDT94.502.402.302.650.00-1036447.46%
VMW170818C000950002017-08-17 11:37AM EDT95.002.011.802.15+0.36+21.82%101,19441.50%
VMW170818C000955002017-08-16 12:09PM EDT95.501.751.351.750.00-22839.06%
VMW170818C000960002017-08-16 2:23PM EDT96.000.900.951.300.00-3213433.89%
VMW170818C000965002017-08-15 2:46PM EDT96.500.360.650.850.00-63827.83%
VMW170818C000970002017-08-17 11:43AM EDT97.000.500.350.550.00-106625.49%
VMW170818C000975002017-08-17 10:50AM EDT97.500.150.150.30-0.10-40.00%748322.66%
VMW170818C000980002017-08-17 11:19AM EDT98.000.140.050.15-0.01-6.67%816321.19%
VMW170818C000985002017-08-17 11:43AM EDT98.500.050.000.100.00-10654822.66%
VMW170818C000990002017-08-17 11:58AM EDT99.000.080.000.050.00-186722.27%
VMW170818C001000002017-08-15 10:24AM EDT100.000.020.000.050.00-3558029.30%
VMW170818C001010002017-08-17 11:43AM EDT101.000.050.000.100.00-3341.41%
VMW170818C001050002017-07-07 11:44PM EDT105.000.090.000.150.00-2263.87%
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%5055146.88%
VMW170818P000800002017-08-14 3:01PM EDT80.000.050.000.050.00-1504110.16%
VMW170818P000825002017-08-04 10:59AM EDT82.500.050.000.10-0.03-37.50%15583103.91%
VMW170818P000850002017-08-14 9:33AM EDT85.000.080.000.050.00-1040878.13%
VMW170818P000870002017-08-11 5:09PM EDT87.000.140.000.100.00-101073.05%
VMW170818P000875002017-08-07 10:22AM EDT87.500.120.000.15-0.07-36.84%4043875.00%
VMW170818P000880002017-08-14 11:30AM EDT88.000.050.000.150.00-51571.29%
VMW170818P000890002017-08-11 2:43PM EDT89.000.200.100.250.00-1038876.76%
VMW170818P000895002017-08-10 12:35PM EDT89.500.350.150.350.00-363779.49%
VMW170818P000900002017-08-15 3:35PM EDT90.000.050.000.050.00-101,19352.73%
VMW170818P000905002017-08-10 3:35PM EDT90.500.550.350.550.00-3019184.67%
VMW170818P000910002017-08-14 2:57PM EDT91.000.020.000.150.00-321758.01%
VMW170818P000915002017-08-14 12:15PM EDT91.500.050.000.100.00-43249.02%
VMW170818P000920002017-08-15 11:46AM EDT92.000.100.000.050.00-171739.06%
VMW170818P000925002017-08-15 12:13PM EDT92.500.150.000.100.00-1431541.21%
VMW170818P000930002017-08-15 12:29PM EDT93.000.200.000.100.00-128137.31%
VMW170818P000935002017-08-14 9:33AM EDT93.500.230.000.100.00-106633.20%
VMW170818P000940002017-08-16 2:19PM EDT94.000.050.000.150.00-133232.81%
VMW170818P000945002017-08-17 11:59AM EDT94.500.080.000.100.00-101425.00%
VMW170818P000950002017-08-17 10:31AM EDT95.000.100.000.10-0.02-16.67%1012420.61%
VMW170818P000955002017-08-16 3:52PM EDT95.500.230.000.150.00-172118.65%
VMW170818P000960002017-08-17 11:22AM EDT96.000.150.100.25-0.17-53.12%142817.48%
VMW170818P000965002017-08-17 11:44AM EDT96.500.580.200.400.00-101615.92%
VMW170818P000970002017-08-15 12:51PM EDT97.001.580.450.600.00-536213.09%
VMW170818P000975002017-08-17 11:59AM EDT97.501.550.700.950.00-2311.52%
VMW170818P000980002017-08-15 11:06AM EDT98.002.101.001.350.00-510.00%
VMW170818P000990002017-08-17 11:44AM EDT99.001.901.952.250.00-140.00%
VMW170818P001000002017-07-20 2:35PM EDT100.007.807.608.200.00-55208.79%
VMW170818P001150002017-08-11 5:09PM EDT115.0023.1022.8023.400.00-22375.73%