U.S. Markets close in 2 hrs 2 mins

VMware, Inc. (VMW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.4599-0.2001 (-0.2070%)
As of 1:58PM EDT. Market open.
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170818C000700002017-08-17 11:51AM EDT70.0027.0726.0027.10+4.37+19.25%44209.38%
VMW170818C000800002017-06-30 11:55PM EDT80.008.927.908.500.00-110.00%
VMW170818C000825002017-08-04 3:58PM EDT82.5010.6410.5010.80+1.14+12.00%7120.00%
VMW170818C000850002017-08-14 9:31AM EDT85.0011.0010.8011.900.00-316134.77%
VMW170818C000875002017-08-14 9:31AM EDT87.507.508.709.200.00-444094.53%
VMW170818C000900002017-08-17 9:30AM EDT90.006.656.206.60+0.85+14.66%152763.87%
VMW170818C000905002017-08-14 10:46AM EDT90.506.705.606.200.00-2268.85%
VMW170818C000910002017-08-14 1:37PM EDT91.006.815.205.600.00-13355.86%
VMW170818C000915002017-08-15 10:01AM EDT91.505.604.705.100.00-12351.95%
VMW170818C000920002017-08-14 11:59AM EDT92.004.754.004.800.00-106162.11%
VMW170818C000925002017-08-17 11:37AM EDT92.504.493.604.20-0.21-4.47%1061450.98%
VMW170818C000930002017-08-17 12:09PM EDT93.003.933.203.60-0.91-18.80%114639.45%
VMW170818C000935002017-08-14 2:55PM EDT93.503.802.653.200.00-17641.70%
VMW170818C000940002017-08-16 9:31AM EDT94.001.702.202.650.00-128333.99%
VMW170818C000945002017-08-14 10:02AM EDT94.502.401.852.200.00-1036431.93%
VMW170818C000950002017-08-17 12:20PM EDT95.001.751.301.70+0.10+6.06%151,19426.76%
VMW170818C000955002017-08-16 12:09PM EDT95.501.751.001.250.00-22823.34%
VMW170818C000960002017-08-16 2:23PM EDT96.000.900.650.850.00-3213420.80%
VMW170818C000965002017-08-15 2:46PM EDT96.500.360.350.550.00-63820.02%
VMW170818C000970002017-08-17 1:28PM EDT97.000.200.150.300.00-256618.46%
VMW170818C000975002017-08-17 1:33PM EDT97.500.070.050.20-0.18-72.00%1548320.12%
VMW170818C000980002017-08-17 1:09PM EDT98.000.050.000.10-0.10-66.67%916319.73%
VMW170818C000985002017-08-17 1:28PM EDT98.500.050.000.050.00-10654819.92%
VMW170818C000990002017-08-17 1:28PM EDT99.000.080.000.050.00-186723.44%
VMW170818C001000002017-08-15 10:24AM EDT100.000.020.000.050.00-3558030.27%
VMW170818C001010002017-08-17 1:28PM EDT101.000.050.000.100.00-3342.58%
VMW170818C001050002017-07-07 11:44PM EDT105.000.090.000.150.00-2264.84%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170818P000775002017-07-21 3:26PM EDT77.500.090.000.15+0.01+12.50%5055146.09%
VMW170818P000800002017-08-14 3:01PM EDT80.000.050.000.050.00-1504109.38%
VMW170818P000825002017-08-04 10:59AM EDT82.500.050.000.10-0.03-37.50%15583103.13%
VMW170818P000850002017-08-14 9:33AM EDT85.000.080.000.050.00-1040877.34%
VMW170818P000870002017-08-11 5:09PM EDT87.000.140.000.100.00-101072.27%
VMW170818P000875002017-08-07 10:22AM EDT87.500.120.000.15-0.07-36.84%4043873.83%
VMW170818P000880002017-08-14 11:30AM EDT88.000.050.000.150.00-51570.31%
VMW170818P000890002017-08-11 2:43PM EDT89.000.200.100.250.00-1038875.59%
VMW170818P000895002017-08-10 12:35PM EDT89.500.350.150.350.00-363778.32%
VMW170818P000900002017-08-15 3:35PM EDT90.000.050.000.050.00-101,19351.95%
VMW170818P000905002017-08-10 3:35PM EDT90.500.550.350.550.00-3019183.40%
VMW170818P000910002017-08-14 2:57PM EDT91.000.020.000.100.00-321751.76%
VMW170818P000915002017-08-14 12:15PM EDT91.500.050.000.100.00-43247.85%
VMW170818P000920002017-08-15 11:46AM EDT92.000.100.000.050.00-171737.89%
VMW170818P000925002017-08-15 12:13PM EDT92.500.150.000.100.00-1431540.04%
VMW170818P000930002017-08-15 12:29PM EDT93.000.200.000.050.00-128130.86%
VMW170818P000935002017-08-14 9:33AM EDT93.500.230.000.050.00-106627.15%
VMW170818P000940002017-08-16 2:19PM EDT94.000.050.000.100.00-133227.93%
VMW170818P000945002017-08-17 1:29PM EDT94.500.080.000.150.00-101426.95%
VMW170818P000950002017-08-17 10:31AM EDT95.000.100.050.20-0.02-16.67%1012424.81%
VMW170818P000955002017-08-16 3:52PM EDT95.500.230.100.300.00-172123.78%
VMW170818P000960002017-08-17 12:28PM EDT96.000.300.200.40-0.02-6.25%242821.19%
VMW170818P000965002017-08-17 1:29PM EDT96.500.580.400.650.00-101622.07%
VMW170818P000970002017-08-15 12:51PM EDT97.001.580.701.100.00-536228.03%
VMW170818P000975002017-08-17 1:29PM EDT97.501.551.051.450.00-2328.91%
VMW170818P000980002017-08-15 11:06AM EDT98.002.101.451.950.00-5134.67%
VMW170818P000990002017-08-17 1:29PM EDT99.001.902.403.100.00-1451.95%
VMW170818P001000002017-07-20 2:35PM EDT100.007.807.608.200.00-55205.81%
VMW170818P001150002017-08-11 5:09PM EDT115.0023.1022.8023.400.00-22371.63%