U.S. Markets open in 7 hrs 18 mins

VMware, Inc. (VMW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.54+0.28 (+0.30%)
At close: 4:02PM EDT
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170721C000400002017-06-02 11:45PM EDT40.0050.9154.5056.000.00-441,405.27%
VMW170721C000700002017-06-09 12:27PM EDT70.0020.0817.3018.00-1.92-8.73%1240.00%
VMW170721C000750002017-06-09 1:53PM EDT75.0013.5012.2013.00-4.84-26.39%5170.00%
VMW170721C000775002017-06-22 12:44PM EDT77.5012.8312.9013.20-3.57-21.77%3760.00%
VMW170721C000800002017-07-20 9:58AM EDT80.0012.400.000.000.00-100.00%
VMW170721C000810002017-07-17 9:34AM EDT81.007.6011.4011.800.00-88131.25%
VMW170721C000825002017-07-20 11:21AM EDT82.5010.000.000.000.00-500.00%
VMW170721C000850002017-07-20 3:59PM EDT85.007.500.000.000.00-500.00%
VMW170721C000855002017-06-22 6:03PM EDT85.504.105.405.700.00-110.00%
VMW170721C000860002017-07-11 12:44PM EDT86.003.102.402.850.00-11350.00%
VMW170721C000865002017-07-11 1:30PM EDT86.502.452.052.400.00-11730.00%
VMW170721C000870002017-07-20 9:47AM EDT87.005.380.000.000.00-1000.00%
VMW170721C000875002017-07-20 1:38PM EDT87.505.200.000.000.00-2700.00%
VMW170721C000880002017-07-19 10:50AM EDT88.003.204.304.700.00-46474.02%
VMW170721C000885002017-07-20 2:36PM EDT88.504.050.000.000.00-100.00%
VMW170721C000890002017-07-20 2:41PM EDT89.003.440.000.000.00-1100.00%
VMW170721C000895002017-07-20 1:23PM EDT89.503.060.000.000.00-100.00%
VMW170721C000900002017-07-20 3:54PM EDT90.002.390.000.000.00-17500.00%
VMW170721C000905002017-07-20 1:38PM EDT90.502.210.000.000.00-700.00%
VMW170721C000910002017-07-20 3:42PM EDT91.001.350.000.000.00-100.00%
VMW170721C000915002017-07-20 3:18PM EDT91.501.050.000.000.00-7300.00%
VMW170721C000920002017-07-20 10:34AM EDT92.000.700.000.000.00-2700.00%
VMW170721C000925002017-07-20 3:56PM EDT92.500.390.000.000.00-7700.00%
VMW170721C000930002017-07-20 10:23AM EDT93.000.200.000.000.00-1003.13%
VMW170721C000935002017-07-21 1:39AM EDT93.500.100.000.150.00-242225.00%
VMW170721C000940002017-07-11 1:02PM EDT94.000.100.000.100.00-51227.93%
VMW170721C000945002017-06-22 6:03PM EDT94.500.430.550.750.00-2272.75%
VMW170721C000950002017-07-20 3:22PM EDT95.000.030.000.000.00-67012.50%
VMW170721C000955002017-07-17 10:36AM EDT95.500.060.000.050.00-183538.67%
VMW170721C000960002017-06-23 11:49PM EDT96.000.400.350.500.00-1080.86%
VMW170721C000975002017-07-17 2:39PM EDT97.500.020.000.050.00-401,51051.56%
VMW170721C001000002017-07-17 12:08PM EDT100.000.020.000.050.00-22,90871.09%
VMW170721C001050002017-07-20 1:25PM EDT105.000.030.000.000.00-1050.00%
VMW170721C001100002017-07-07 12:00PM EDT110.000.050.000.050.04400.00%10337142.19%
VMW170721C001150002017-07-07 12:00PM EDT115.000.010.000.05-0.04-80.00%1091171.88%
VMW170721C001200002017-06-02 11:45PM EDT120.000.050.050.100.1040.00%3566232.81%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170721P000400002016-11-25 1:52PM EDT40.000.100.050.300.00-10777.34%
VMW170721P000425002017-06-02 11:46PM EDT42.500.100.000.100.00-2323612.50%
VMW170721P000450002017-06-02 11:46PM EDT45.000.150.000.100.00-525571.88%
VMW170721P000500002017-06-02 11:46PM EDT50.000.200.000.100.00-110493.75%
VMW170721P000550002017-06-02 11:46PM EDT55.000.050.000.050.00-414390.63%
VMW170721P000600002017-06-02 11:46PM EDT60.000.050.000.050.00-44331.25%
VMW170721P000650002017-06-02 11:46PM EDT65.000.050.000.050.00-48275.00%
VMW170721P000700002017-06-19 11:41AM EDT70.000.050.000.05-0.10-66.67%136557221.88%
VMW170721P000725002017-06-21 11:06AM EDT72.500.050.000.100.00-112215.63%
VMW170721P000750002017-06-08 12:59PM EDT75.000.200.200.300.00-8181250.00%
VMW170721P000775002017-06-22 2:32PM EDT77.500.100.050.15-0.09-47.37%5116182.81%
VMW170721P000790002017-07-17 9:41AM EDT79.000.070.000.050.00-1013134.38%
VMW170721P000800002017-07-14 11:55AM EDT80.000.040.000.15-0.01-20.00%15958146.88%
VMW170721P000810002017-07-11 1:02PM EDT81.000.110.000.150.00-550136.72%
VMW170721P000815002017-07-07 11:44PM EDT81.500.400.150.250.00-11158.98%
VMW170721P000820002017-07-14 3:56PM EDT82.000.060.000.10-0.34-85.00%103117.58%
VMW170721P000825002017-07-14 12:42PM EDT82.500.050.050.15-0.06-54.55%16238127.34%
VMW170721P000830002017-06-30 11:55PM EDT83.000.610.450.600.00-22181.84%
VMW170721P000835002017-07-14 12:52PM EDT83.500.100.050.15-0.45-81.82%11116.02%
VMW170721P000840002017-07-19 9:58AM EDT84.000.050.000.050.00-73687.50%
VMW170721P000845002017-07-07 2:02PM EDT84.500.450.400.55-0.10-18.18%77155.27%
VMW170721P000850002017-07-19 11:25AM EDT85.000.050.000.100.00-61,20787.50%
VMW170721P000855002017-07-07 11:06AM EDT85.500.650.550.75-0.50-43.48%1071156.74%
VMW170721P000860002017-07-13 10:38AM EDT86.000.450.200.350.00-200494113.28%
VMW170721P000865002017-07-17 10:01AM EDT86.500.250.000.050.00-30047164.06%
VMW170721P000870002017-07-17 10:26AM EDT87.000.200.000.050.00-211359.38%
VMW170721P000875002017-07-17 3:34PM EDT87.500.150.000.050.00-2657954.69%
VMW170721P000880002017-07-19 9:58AM EDT88.000.230.000.100.00-1431156.64%
VMW170721P000885002017-07-19 9:31AM EDT88.500.100.000.100.00-146751.56%
VMW170721P000890002017-07-19 10:23AM EDT89.000.100.000.100.00-1041754.30%
VMW170721P000895002017-07-17 11:44AM EDT89.500.600.000.100.00-214248.24%
VMW170721P000900002017-07-20 11:23AM EDT90.000.090.000.000.00-4012.50%
VMW170721P000905002017-06-28 10:30AM EDT90.502.453.603.900.00-11122246.09%
VMW170721P000910002017-07-19 3:24PM EDT91.000.250.000.150.00-124133.89%
VMW170721P000915002017-07-20 2:23PM EDT91.500.100.000.000.00-206.25%
VMW170721P000920002017-07-20 2:38PM EDT92.000.200.000.000.00-303.13%
VMW170721P000925002017-07-20 10:42AM EDT92.500.630.000.000.00-1200.39%
VMW170721P000930002017-07-20 11:39AM EDT93.000.700.000.000.00-600.00%
VMW170721P000935002017-07-19 10:23AM EDT93.502.350.951.200.00-101031.06%
VMW170721P000950002017-07-19 10:57AM EDT95.003.552.402.700.00-4125752.93%
VMW170721P000975002017-06-28 11:40AM EDT97.508.309.9010.300.00-16259371.39%
VMW170721P001000002017-07-20 9:55AM EDT100.007.850.000.000.00-1000.00%
VMW170721P001050002017-06-13 9:32AM EDT105.0017.0516.8017.300.00-139465.04%
VMW170721P001200002017-06-02 11:46PM EDT120.0026.0024.0025.300.00-16160.00%