VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180119C000300002017-06-02 10:46PM EST30.0061.4186.0090.600.00-250.00%
VMW180119C000350002017-06-02 10:46PM EST35.0054.3281.2085.600.00-200.00%
VMW180119C000475002017-06-02 10:46PM EST47.5031.5468.7073.200.00-130.00%
VMW180119C000500002018-01-05 11:25AM EST50.0080.8080.7082.00+10.30+14.61%2160.00%
VMW180119C000525002017-08-17 10:18AM EST52.5044.4065.1067.100.00-1470.00%
VMW180119C000550002017-12-26 11:31AM EST55.0072.2169.5072.400.00-1320.00%
VMW180119C000575002018-01-11 3:37PM EST57.5075.5074.9076.200.00-5490.00%
VMW180119C000600002017-09-13 10:18AM EST60.0049.5057.8060.200.00-1360.00%
VMW180119C000650002017-10-18 2:56PM EST65.0052.1552.5054.700.00-60830.00%
VMW180119C000675002017-06-02 10:46PM EST67.5020.0650.1052.200.00-3150.00%
VMW180119C000700002018-01-16 1:44PM EST70.0063.8565.1065.600.00-5220321.88%
VMW180119C000725002017-11-29 3:32PM EST72.5046.9545.7049.40+46.95+∞%4480.00%
VMW180119C000750002017-11-13 9:30AM EST75.0046.9747.8048.900.00-21050.00%
VMW180119C000775002017-09-12 10:16AM EST77.5030.5540.6042.100.00-21,0050.00%
VMW180119C000800002018-01-17 9:55AM EST80.0052.2055.1055.60+0.60+1.16%1443260.94%
VMW180119C000825002017-12-29 2:41PM EST82.5043.7742.1045.00+2.17+5.22%1850.00%
VMW180119C000850002017-12-19 10:53AM EST85.0042.5141.9043.300.00-21,5280.00%
VMW180119C000875002017-11-30 2:05PM EST87.5031.5036.2037.600.00-31200.00%
VMW180119C000900002018-01-16 2:28PM EST90.0043.0045.1045.700.00-13,207239.06%
VMW180119C000925002018-01-16 2:09PM EST92.5040.9142.6043.100.00-5348193.75%
VMW180119C000950002018-01-16 2:28PM EST95.0038.0040.1040.600.00-1341181.25%
VMW180119C000975002018-01-03 10:11AM EST97.5033.0033.1034.400.00-102170.00%
VMW180119C001000002018-01-16 3:13PM EST100.0033.0035.1035.700.00-32,135182.81%
VMW180119C001050002018-01-17 11:34AM EST105.0029.8030.1030.70+2.05+7.39%42,103156.64%
VMW180119C001100002018-01-17 3:25PM EST110.0025.8125.1025.70+3.03+13.30%161,310131.25%
VMW180119C001150002018-01-17 11:54AM EST115.0019.5520.1020.70+0.55+2.89%161,152106.64%
VMW180119C001220002018-01-03 9:40AM EST122.007.709.0010.200.00-770.00%
VMW180119C001230002017-12-22 11:56PM EST123.007.415.806.400.00-5150.00%
VMW180119C001240002018-01-11 10:26AM EST124.007.958.509.400.00-660.00%
VMW180119C001250002018-01-17 3:17PM EST125.0010.9410.1010.70+2.50+29.62%731,37657.81%
VMW180119C001260002018-01-17 3:05PM EST126.009.789.109.80+2.43+33.06%62958.79%
VMW180119C001270002018-01-17 3:43PM EST127.008.908.109.10+2.72+44.01%2013664.65%
VMW180119C001280002018-01-17 3:04PM EST128.007.667.207.80+1.43+22.95%228552.15%
VMW180119C001290002018-01-16 9:31AM EST129.004.606.206.900.00-109966.50%
VMW180119C001300002018-01-17 3:17PM EST130.006.015.205.80+2.36+64.66%1133,54555.37%
VMW180119C001310002018-01-17 2:48PM EST131.004.704.204.80+1.21+34.67%523348.34%
VMW180119C001320002018-01-17 2:39PM EST132.003.703.303.90+1.60+76.19%65044.43%
VMW180119C001330002018-01-17 2:41PM EST133.002.802.453.10+1.72+159.26%36242.53%
VMW180119C001340002018-01-17 11:22AM EST134.001.491.702.00+0.94+170.91%415830.71%
VMW180119C001350002018-01-17 3:59PM EST135.001.151.051.30+0.76+194.87%4251728.22%
VMW180119C001360002018-01-17 2:21PM EST136.000.800.550.95+0.40+100.00%1096231.35%
VMW180119C001370002018-01-17 2:07PM EST137.000.300.300.50+0.10+50.00%136528.52%
VMW180119C001400002018-01-16 2:20PM EST140.000.050.000.150.00-412134.47%
VMW180119C001450002017-12-20 2:49PM EST145.000.070.000.100.00-44354.49%
VMW180119C001500002017-11-30 12:35PM EST150.000.100.000.150.00-52571.48%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180119P000225002017-04-21 8:34AM EST22.500.100.000.10-0.15-60.00%814925.00%
VMW180119P000250002017-03-24 8:36AM EST25.000.200.000.25-0.15-42.86%810970.31%
VMW180119P000275002017-06-02 10:46PM EST27.500.100.000.100.00-819825.00%
VMW180119P000300002017-07-17 2:31PM EST30.000.050.000.100.00-550778.13%
VMW180119P000325002017-04-20 11:19AM EST32.500.150.050.500.00-5570915.63%
VMW180119P000350002016-11-21 9:43AM EST35.000.350.150.500.00-284892.19%
VMW180119P000375002017-06-23 1:26PM EST37.500.100.000.15-0.05-33.33%1112696.88%
VMW180119P000400002017-07-25 12:27PM EST40.000.100.000.300.00-30222723.44%
VMW180119P000425002016-11-18 1:17PM EST42.500.700.400.95-0.85-54.84%28870.31%
VMW180119P000450002017-08-30 8:58AM EST45.000.050.000.100.00-4282575.00%
VMW180119P000475002017-06-02 10:46PM EST47.501.500.150.400.00-2415682.03%
VMW180119P000500002017-08-30 12:59PM EST50.000.050.000.050.00-860845487.50%
VMW180119P000525002017-09-05 9:59AM EST52.500.050.000.150.00-3052521.88%
VMW180119P000550002017-09-18 1:08PM EST55.000.050.000.100.00-30142475.00%
VMW180119P000575002016-11-18 10:33AM EST57.502.502.052.85-0.70-21.88%841880.27%
VMW180119P000600002017-10-03 8:30AM EST60.000.050.000.100.00-31,068431.25%
VMW180119P000625002017-09-14 1:10PM EST62.500.100.000.150.00-267431.25%
VMW180119P000650002017-09-05 8:30AM EST65.000.320.150.250.00-71,358468.75%
VMW180119P000675002017-09-28 2:46PM EST67.500.150.000.200.00-102,489406.25%
VMW180119P000700002017-11-24 11:27AM EST70.000.050.000.45-0.10-66.67%1064432.81%
VMW180119P000725002017-10-17 10:37AM EST72.500.150.000.300.00-17564388.28%
VMW180119P000750002017-08-30 12:45PM EST75.000.550.350.500.00-2167435.55%
VMW180119P000775002017-11-03 1:03PM EST77.500.100.100.20-0.30-75.00%10144350.78%
VMW180119P000800002018-01-02 10:57AM EST80.000.100.000.100.00-1406289.06%
VMW180119P000825002017-10-24 10:04AM EST82.500.200.050.250.00-634315.63%
VMW180119P000850002017-12-13 11:25AM EST85.000.030.000.050.00-1496239.06%
VMW180119P000875002017-12-04 11:47AM EST87.500.250.150.65-0.02-7.41%6243331.25%
VMW180119P000900002018-01-16 2:36PM EST90.000.050.000.050.00-251,375212.50%
VMW180119P000925002017-12-18 12:30PM EST92.500.030.000.050.00-585198.44%
VMW180119P000950002017-12-13 11:42AM EST95.000.050.000.100.00-1926201.56%
VMW180119P000975002017-12-26 11:20AM EST97.500.100.000.100.00-1057188.28%
VMW180119P001000002017-02-22 3:27PM EST100.0014.7014.3016.200.00-1328874.02%
VMW180119P001050002017-12-28 1:53PM EST105.000.100.000.200.00-311,491164.84%
VMW180119P001100002018-01-16 3:30PM EST110.000.040.000.050.00-14,571114.84%
VMW180119P001150002018-01-11 1:38PM EST115.000.050.000.150.00-52,701107.81%
VMW180119P001170002018-01-03 2:40PM EST117.000.180.000.100.00-50092.19%
VMW180119P001190002018-01-11 1:38PM EST119.000.100.000.150.00-41887.89%
VMW180119P001200002018-01-16 11:50AM EST120.000.050.000.050.00-87,02871.09%
VMW180119P001210002018-01-12 11:57AM EST121.000.050.000.10-0.06-54.55%12173.44%
VMW180119P001230002018-01-11 12:50PM EST123.000.100.000.150.00-332,33768.36%
VMW180119P001250002018-01-11 1:46PM EST125.000.180.000.200.00-5257461.91%
VMW180119P001260002018-01-16 2:34PM EST126.000.080.000.150.00-14553.71%
VMW180119P001270002018-01-17 2:32PM EST127.000.030.000.05-0.06-66.67%1014345.31%
VMW180119P001280002018-01-17 2:02PM EST128.000.050.000.10-0.20-80.00%125146.48%
VMW180119P001300002018-01-17 2:32PM EST130.000.080.000.15-0.36-81.82%1035039.45%
VMW180119P001310002018-01-16 12:12PM EST131.000.410.050.200.00-5926836.52%
VMW180119P001320002018-01-16 10:27AM EST132.000.700.100.250.00-612332.52%
VMW180119P001330002018-01-17 11:31AM EST133.000.480.150.35-0.65-57.52%16429.30%
VMW180119P001340002018-01-17 3:25PM EST134.000.380.350.60-1.42-78.89%214228.76%
VMW180119P001350002018-01-17 3:56PM EST135.000.840.650.85-0.97-53.59%585425.20%
VMW180119P001370002018-01-17 11:43PM EST137.001.751.852.100.00-4426.42%
VMW180119P001400002018-01-17 11:43PM EST140.004.584.204.900.00-8038.77%
VMW180119P001450002018-01-17 12:27PM EST145.0010.199.0010.00-1.82-15.15%83471.29%