VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171222C001000002017-12-01 11:47PM EST100.0023.9023.5025.400.00-11120.31%
VMW171222C001130002017-12-15 11:55PM EST113.007.808.5012.800.00-2297.41%
VMW171222C001140002017-12-08 11:04AM EST114.006.136.006.60+1.73+39.32%120.00%
VMW171222C001150002017-12-08 1:24PM EST115.006.115.205.90+2.42+65.58%220.00%
VMW171222C001160002017-12-11 10:18AM EST116.005.275.508.600.00-41754.64%
VMW171222C001170002017-12-07 1:30PM EST117.003.002.603.20-7.40-71.15%284250.00%
VMW171222C001180002017-12-01 9:35AM EST118.006.306.607.70-0.02-0.32%8356.86%
VMW171222C001190002017-12-15 3:58PM EST119.005.304.705.30+2.37+80.89%72533.40%
VMW171222C001200002017-12-15 3:49PM EST120.004.053.804.30+0.45+12.50%124128.81%
VMW171222C001210002017-12-15 3:38PM EST121.003.303.003.50+0.50+17.86%143828.05%
VMW171222C001220002017-12-15 1:20PM EST122.002.202.252.65+1.00+83.33%611525.29%
VMW171222C001230002017-12-15 1:02PM EST123.001.461.551.85+0.26+21.67%378122.41%
VMW171222C001240002017-12-15 2:03PM EST124.000.990.951.35-0.06-5.71%85622.85%
VMW171222C001250002017-12-15 3:49PM EST125.000.870.600.80+0.32+58.18%125320.66%
VMW171222C001260002017-12-15 1:30PM EST126.000.350.350.50-0.30-46.15%303220.63%
VMW171222C001270002017-12-15 3:49PM EST127.000.270.150.35+0.12+80.00%522321.95%
VMW171222C001280002017-12-13 11:09AM EST128.000.150.000.200.00-2521.78%
VMW171222C001290002017-12-06 2:57PM EST129.000.200.000.30-0.70-77.78%1728.47%
VMW171222C001300002017-12-15 12:40PM EST130.000.050.000.05-0.70-93.33%201121.29%
VMW171222C001310002017-11-17 1:04PM EST131.001.121.001.25+0.17+17.89%1356.03%
VMW171222C001320002017-11-24 12:47PM EST132.001.201.051.700.00-2265.53%
VMW171222C001330002017-11-29 4:30PM EST133.000.730.350.700.00-49054.20%
VMW171222C001340002017-11-24 12:47PM EST134.000.800.701.050.00-101062.40%
VMW171222C001400002017-11-24 12:47PM EST140.000.250.200.400.00-282863.18%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171222P000950002017-12-04 4:32PM EST95.000.320.100.800.00-10131.25%
VMW171222P001050002017-12-11 2:23PM EST105.000.050.000.100.00-1159.77%
VMW171222P001060002017-12-12 10:44AM EST106.000.050.000.100.00-41457.03%
VMW171222P001090002017-12-04 2:08PM EST109.001.501.102.35+1.05+233.33%4175112.26%
VMW171222P001100002017-12-11 12:47PM EST110.000.150.000.100.00-115250.39%
VMW171222P001110002017-12-04 2:08PM EST111.002.001.502.80+0.35+21.21%1414111.62%
VMW171222P001130002017-12-12 1:52PM EST113.000.200.000.100.00-102540.63%
VMW171222P001140002017-12-12 3:55PM EST114.000.230.000.100.00-15017337.50%
VMW171222P001150002017-12-15 12:54PM EST115.000.050.000.10-0.10-66.67%58334.18%
VMW171222P001160002017-12-06 12:24PM EST116.003.701.902.55+3.70-64885.25%
VMW171222P001170002017-12-08 2:18PM EST117.001.351.251.55+0.08+6.30%221563.23%
VMW171222P001180002017-12-15 3:39PM EST118.000.100.000.15-0.70-87.50%1526.66%
VMW171222P001190002017-12-15 2:54PM EST119.000.200.000.25-0.49-71.01%758926.56%
VMW171222P001200002017-12-15 3:53PM EST120.000.270.150.35-0.58-68.24%112725.20%
VMW171222P001210002017-12-14 1:59PM EST121.001.100.250.500.00-11224.02%
VMW171222P001220002017-12-15 3:55PM EST122.000.550.450.85-0.95-63.33%2555825.29%
VMW171222P001230002017-12-15 2:27PM EST123.000.980.801.15-0.82-45.56%53024.02%
VMW171222P001240002017-12-13 11:12AM EST124.002.351.251.600.00-3623.63%
VMW171222P001250002017-12-15 3:53PM EST125.001.951.802.25-0.80-29.09%21124.81%
VMW171222P001260002017-12-11 11:43AM EST126.005.892.452.950.00-1525.32%
VMW171222P001270002017-12-04 11:15AM EST127.0010.9111.5014.50+1.89+20.95%2100177.00%
VMW171222P001280002017-12-15 3:31PM EST128.004.253.104.70-5.52-56.50%510629.64%
VMW171222P001290002017-12-04 4:32PM EST129.0013.3013.0016.400.00-160184.81%
VMW171222P001310002017-12-15 11:55PM EST131.008.636.208.500.00-1159.62%
VMW171222P001320002017-11-24 12:47PM EST132.007.488.709.500.00-5555.25%
VMW171222P001330002017-12-04 12:10PM EST133.0017.2916.9019.60+9.05+109.83%1515200.73%
VMW171222P001370002017-12-01 11:47PM EST137.0011.0012.3013.900.00-10068.36%
VMW171222P001450002017-12-15 11:55PM EST145.0021.2518.7021.800.00-5089.84%