U.S. Markets close in 1 hr 23 mins

VMware, Inc. (VMW)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.10+0.66 (+0.73%)
As of 2:37PM EDT. Market open.
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170623C000750002017-06-13 2:05PM EDT75.0013.3612.8013.300.00-100.00%
VMW170623C000790002017-06-02 11:45PM EDT79.0013.3915.6017.300.00-11517.97%
VMW170623C000830002017-06-02 11:45PM EDT83.0010.1011.6013.600.00-66435.74%
VMW170623C000850002017-06-02 11:45PM EDT85.008.409.7011.200.00-55380.47%
VMW170623C000855002017-06-02 11:45PM EDT85.508.009.1010.700.00-66365.82%
VMW170623C000860002017-06-15 10:57AM EDT86.001.802.352.600.00-100.00%
VMW170623C000870002017-06-23 2:12PM EDT87.004.174.004.402.62169.03%102761.72%
VMW170623C000875002017-06-22 9:55AM EDT87.502.352.853.400.104.44%1120.00%
VMW170623C000880002017-06-23 11:13AM EDT88.002.783.003.400.4117.30%204469.73%
VMW170623C000885002017-06-22 1:17PM EDT88.502.021.852.250.2212.22%1260.00%
VMW170623C000890002017-06-23 12:57PM EDT89.002.152.052.300.7351.41%10324646.68%
VMW170623C000895002017-06-23 11:54AM EDT89.501.501.551.750.2620.97%1010135.35%
VMW170623C000900002017-06-23 10:37AM EDT90.000.751.251.45-0.07-8.54%628941.21%
VMW170623C000905002017-06-23 10:17AM EDT90.500.400.550.75-0.05-11.11%26219.83%
VMW170623C000910002017-06-23 2:15PM EDT91.000.150.150.30-0.08-34.78%10230212.99%
VMW170623C000915002017-06-22 6:03PM EDT91.500.100.050.250.00-1122.07%
VMW170623C000920002017-06-22 2:18PM EDT92.000.060.000.150.0120.00%517424.51%
VMW170623C000925002017-06-19 10:10AM EDT92.500.100.000.10-0.10-50.00%57427.74%
VMW170623C000930002017-06-06 3:31PM EDT93.001.150.150.300.00-11050.39%
VMW170623C000935002017-06-09 11:53PM EDT93.501.100.150.250.00-20020053.81%
VMW170623C000940002017-06-23 12:49PM EDT94.000.040.000.10-0.01-20.00%6513145.90%
VMW170623C000945002017-06-09 11:53PM EDT94.500.950.050.200.00-23523254.49%
VMW170623C000950002017-06-13 12:52PM EDT95.000.100.000.150.00-613053.13%
VMW170623C000955002017-06-08 3:36PM EDT95.500.300.050.150.00-65462.11%
VMW170623C000960002017-06-09 2:09PM EDT96.000.100.000.15-0.13-56.52%142463.28%
VMW170623C000965002017-06-08 3:44PM EDT96.500.160.000.100.00-175362.89%
VMW170623C000970002017-06-08 10:23AM EDT97.000.150.000.100.00-219967.19%
VMW170623C000975002017-06-02 11:45PM EDT97.501.300.901.25-2.60-70.27%1023170.02%
VMW170623C000980002017-06-06 10:36AM EDT98.000.260.000.100.00-11276.17%
VMW170623C000985002017-06-02 11:45PM EDT98.503.200.501.000.134.06%3537159.96%
VMW170623C000990002017-06-19 12:06PM EDT99.000.010.000.05-0.14-93.33%10175.78%
VMW170623C000995002017-06-02 11:45PM EDT99.502.690.500.750.00-119162.30%
VMW170623C001000002017-06-08 2:21PM EDT100.000.050.000.100.00-1012292.97%
VMW170623C001010002017-06-02 11:45PM EDT101.000.250.200.550.00-112154.88%
VMW170623C001020002017-06-02 11:45PM EDT102.002.100.150.450.00-2121156.25%
VMW170623C001030002017-06-12 11:00AM EDT103.000.050.000.100.0125.00%2527117.19%
VMW170623C001050002017-06-02 11:45PM EDT105.000.370.050.200.00-22154.30%
VMW170623C001060002017-06-02 11:45PM EDT106.001.150.000.150.00-8484148.44%
VMW170623C001070002017-06-05 10:28AM EDT107.000.050.000.050.00-1615132.81%
VMW170623C001100002017-06-02 11:45PM EDT110.000.300.000.050.00-11153.13%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170623P000650002017-06-02 11:46PM EDT65.000.050.000.050.00-88262.50%
VMW170623P000700002017-06-02 11:46PM EDT70.000.100.000.05-0.70-700.00%617210.94%
VMW170623P000750002017-06-13 11:35AM EDT75.000.050.000.050.00-79160.94%
VMW170623P000775002017-06-09 11:53PM EDT77.500.050.050.100.00-66160.94%
VMW170623P000785002017-06-12 4:42PM EDT78.500.150.050.150.00-50157.81%
VMW170623P000790002017-06-12 4:42PM EDT79.000.150.100.150.00-100158.98%
VMW170623P000795002017-06-09 11:53PM EDT79.500.100.100.200.00-50158.98%
VMW170623P000800002017-06-15 12:18PM EDT80.000.110.000.100.00-124125.00%
VMW170623P000810002017-06-02 11:46PM EDT81.000.440.050.150.00-55130.08%
VMW170623P000815002017-06-12 3:03PM EDT81.500.250.200.350.15150.00%105155.47%
VMW170623P000820002017-06-09 11:53PM EDT82.000.150.250.350.00-11152.34%
VMW170623P000825002017-06-12 4:42PM EDT82.500.350.300.450.00-50154.69%
VMW170623P000830002017-06-12 10:41AM EDT83.000.450.350.550.35350.00%11156.05%
VMW170623P000835002017-06-16 11:32AM EDT83.500.150.100.20-0.25-62.50%84111.33%
VMW170623P000840002017-06-09 11:53PM EDT84.000.150.450.700.00-10153.52%
VMW170623P000850002017-06-15 12:01PM EDT85.000.800.200.350.00-23109.18%
VMW170623P000855002017-06-14 10:19AM EDT85.500.440.250.400.00-1028107.81%
VMW170623P000860002017-06-21 10:48AM EDT86.000.050.000.100.00-74963.67%
VMW170623P000865002017-06-21 12:06PM EDT86.500.100.000.050.00-6751.56%
VMW170623P000870002017-06-22 3:50PM EDT87.000.030.000.05-0.12-80.00%215453.13%
VMW170623P000875002017-06-21 1:05PM EDT87.500.100.000.050.00-510147.66%
VMW170623P000880002017-06-21 2:48PM EDT88.000.150.000.100.00-152049.81%
VMW170623P000885002017-06-22 6:03PM EDT88.500.100.000.10-0.22-68.75%1343.75%
VMW170623P000890002017-06-23 10:17AM EDT89.000.050.000.10-0.10-66.67%128637.31%
VMW170623P000895002017-06-22 1:56PM EDT89.500.150.050.20-0.60-80.00%21739.26%
VMW170623P000900002017-06-23 11:44AM EDT90.000.080.000.15-0.14-63.64%87927.93%
VMW170623P000905002017-06-23 1:45PM EDT90.500.050.000.10-0.40-88.89%35216.50%
VMW170623P000910002017-06-23 1:00PM EDT91.000.150.000.20-0.60-80.00%42612.99%
VMW170623P000915002017-06-23 11:50AM EDT91.500.660.300.55-0.42-38.89%203116.21%
VMW170623P000920002017-06-23 10:12AM EDT92.001.320.751.00-4.00-75.19%202020.90%
VMW170623P000925002017-06-08 10:16AM EDT92.503.595.005.800.00-112243.65%
VMW170623P000930002017-06-02 11:46PM EDT93.001.400.951.400.00-1040.00%
VMW170623P000935002017-06-09 12:21PM EDT93.503.675.906.402.12136.77%113252.15%
VMW170623P000940002017-06-16 2:37PM EDT94.005.975.706.204.12222.70%23225.10%
VMW170623P000945002017-06-05 10:22AM EDT94.502.106.808.100.00-12288.57%
VMW170623P000950002017-06-02 11:46PM EDT95.002.211.702.150.00-170.00%
VMW170623P000955002017-06-02 11:46PM EDT95.504.001.952.450.00-220.00%
VMW170623P000960002017-06-02 11:46PM EDT96.002.852.002.80-0.75-20.83%19190.00%
VMW170623P000965002017-06-06 11:03AM EDT96.504.578.5010.100.00-115318.55%
VMW170623P000970002017-06-05 11:33AM EDT97.004.459.3010.400.00-107330.27%
VMW170623P000975002017-06-02 11:46PM EDT97.503.903.003.800.00-1000.00%
VMW170623P000980002017-06-09 2:35PM EDT98.0010.5010.3010.807.08207.02%25331.25%
VMW170623P000985002017-06-08 10:16AM EDT98.508.8910.8011.900.00-121356.35%
VMW170623P000995002017-06-02 11:46PM EDT99.505.304.405.30-2.40-45.28%21520.00%
VMW170623P001000002017-06-02 11:46PM EDT100.005.554.805.700.00-20350.00%
VMW170623P001010002017-06-02 11:46PM EDT101.006.505.706.60-2.10-32.31%3130.00%
VMW170623P001020002017-06-02 11:46PM EDT102.006.706.707.600.00-2220.00%
VMW170623P001030002017-06-02 11:46PM EDT103.007.907.509.301.1013.92%28350.00%
VMW170623P001040002017-06-02 11:46PM EDT104.0010.308.3010.500.00-110.00%
VMW170623P001050002017-06-02 11:46PM EDT105.0012.109.3011.300.00-550.00%
VMW170623P001070002017-06-02 11:46PM EDT107.0010.3011.2013.000.00-490.00%
VMW170623P001100002017-06-02 11:46PM EDT110.0013.8014.4015.600.00-220.00%
VMW170623P001150002017-06-02 11:46PM EDT115.0018.8019.2021.000.00-1120.00%