U.S. Markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.00-0.36 (-0.39%)
At close: 4:02PM EDT

92.50 0.50 (0.54%)
After hours: 5:28PM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170728C000800002017-07-27 9:47AM EDT80.0012.2310.3012.403.7343.88%11143.36%
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 EDT87.503.804.605.100.00-1866.21%
VMW170728C000880002017-07-27 3:44PM EDT88.003.503.404.400.309.37%41064.06%
VMW170728C000885002017-07-11 10:59AM EDT88.501.751.201.400.00-250.00%
VMW170728C000890002017-07-27 9:30AM EDT89.003.471.953.300.185.47%25647.75%
VMW170728C000895002017-07-25 11:52AM EDT89.503.201.302.850.00-25745.22%
VMW170728C000900002017-07-27 2:33PM EDT90.001.501.402.30-1.15-43.40%117337.11%
VMW170728C000905002017-07-25 3:14PM EDT90.502.120.951.800.00-1731.45%
VMW170728C000910002017-07-26 2:25PM EDT91.001.500.801.400.00-103729.69%
VMW170728C000915002017-07-27 3:46PM EDT91.500.600.650.95-0.60-50.00%1,0188924.76%
VMW170728C000920002017-07-26 1:04PM EDT92.000.700.350.750.00-18927.64%
VMW170728C000925002017-07-27 3:33PM EDT92.500.150.200.45-0.44-74.58%53224.61%
VMW170728C000930002017-07-25 12:59PM EDT93.000.600.000.250.00-117622.95%
VMW170728C000935002017-07-27 9:58AM EDT93.500.100.000.20-0.25-71.43%11725.98%
VMW170728C000940002017-07-26 10:29AM EDT94.000.100.000.150.00-15228.03%
VMW170728C000945002017-07-24 10:54AM EDT94.500.120.000.100.00-132328.91%
VMW170728C000950002017-07-24 11:40AM EDT95.000.080.000.100.00-92032.91%
VMW170728C000955002017-07-12 12:13PM EDT95.500.100.000.100.00-11136.82%
VMW170728C000960002017-07-19 11:46AM EDT96.000.100.050.150.00-101045.12%
VMW170728C000970002017-07-17 10:47AM EDT97.000.050.000.100.00-8847.85%
VMW170728C001050002017-06-22 6:03PM EDT105.000.070.000.100.00-4087.89%
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%42169.34%
VMW170728P000800002017-07-24 12:35PM EDT80.000.060.000.050.00-48685.16%
VMW170728P000820002017-07-14 12:54PM EDT82.000.150.100.20-0.05-25.00%71197.85%
VMW170728P000825002017-06-16 11:46PM EDT82.501.200.851.000.00-22155.66%
VMW170728P000830002017-07-20 12:51PM EDT83.000.050.000.150.00-424278.13%
VMW170728P000835002017-07-21 11:03AM EDT83.500.050.000.150.00-143674.22%
VMW170728P000840002017-07-21 1:25PM EDT84.000.050.000.10-1.05-95.45%1013165.63%
VMW170728P000850002017-07-17 2:20PM EDT85.000.150.000.100.00-12458.20%
VMW170728P000855002017-07-17 11:06AM EDT85.500.200.050.100.00-113258.98%
VMW170728P000860002017-07-24 3:30PM EDT86.000.040.000.100.00-103751.17%
VMW170728P000865002017-07-18 11:43AM EDT86.500.340.050.150.00-122054.69%
VMW170728P000870002017-07-20 1:00PM EDT87.000.100.050.150.00-145450.59%
VMW170728P000875002017-07-21 10:14AM EDT87.500.190.050.150.0990.00%51751.37%
VMW170728P000880002017-07-24 1:04PM EDT88.000.100.000.200.00-202750.98%
VMW170728P000885002017-07-24 10:10AM EDT88.500.220.000.200.00-205146.29%
VMW170728P000890002017-07-24 1:57PM EDT89.000.100.000.200.00-117141.60%
VMW170728P000895002017-07-19 1:30PM EDT89.500.400.200.300.00-24942.48%
VMW170728P000900002017-07-25 3:23PM EDT90.000.150.000.250.00-32134.47%
VMW170728P000905002017-07-27 9:47AM EDT90.500.110.000.250.0110.00%149629.00%
VMW170728P000910002017-07-27 3:20PM EDT91.000.500.100.350.25100.00%73520227.64%
VMW170728P000915002017-07-27 3:21PM EDT91.500.700.200.500.2555.56%1015526.66%
VMW170728P000920002017-07-27 1:07PM EDT92.000.750.400.750.2138.89%2533427.64%
VMW170728P000925002017-07-25 1:42PM EDT92.500.600.650.950.00-143524.61%
VMW170728P000930002017-07-27 5:43PM EDT93.001.151.051.300.00-111125.20%
VMW170728P000935002017-07-07 11:44PM EDT93.505.375.405.800.00-10175.88%
VMW170728P000950002017-07-11 12:17PM EDT95.006.866.507.000.00-516185.25%
VMW170728P000960002017-06-28 11:51AM EDT96.006.908.508.900.00-24234.67%