VMW - VMware, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171215C001000002017-12-13 10:01AM EST100.0021.5620.3021.900.00-220246.88%
VMW171215C001050002017-12-13 12:49PM EST105.0016.9515.2017.100.00-15217.58%
VMW171215C001070002017-11-24 12:47PM EST107.0017.5716.7018.000.00-11341.80%
VMW171215C001080002017-12-01 10:01AM EST108.0015.3015.7017.00+2.10+15.91%55327.34%
VMW171215C001100002017-12-14 12:56PM EST110.0012.5911.2011.800.00-12976.56%
VMW171215C001110002017-12-04 4:32PM EST111.006.505.306.800.00-500.00%
VMW171215C001120002017-12-07 2:25PM EST112.006.085.506.00+6.08-110.00%
VMW171215C001130002017-12-15 10:03AM EST113.008.207.709.30+4.12+100.98%2257.81%
VMW171215C001140002017-12-13 11:06AM EST114.008.606.908.200.00-61767.58%
VMW171215C001150002017-12-15 10:09AM EST115.006.506.206.70-0.59-8.32%552579.10%
VMW171215C001160002017-12-15 10:03AM EST116.005.204.905.90+0.40+8.33%11285.16%
VMW171215C001170002017-12-14 11:39AM EST117.006.304.304.800.00-62967.58%
VMW171215C001180002017-12-15 9:40AM EST118.003.003.303.70-1.70-36.17%1011250.00%
VMW171215C001190002017-12-15 9:43AM EST119.001.952.252.65-1.24-38.87%1440536.33%
VMW171215C001200002017-12-15 10:10AM EST120.001.551.401.75+0.15+10.71%632,27331.45%
VMW171215C001210002017-12-15 9:47AM EST121.000.350.550.75-0.39-52.70%1030518.36%
VMW171215C001220002017-12-14 1:45PM EST122.000.760.000.400.00-6614424.46%
VMW171215C001230002017-12-14 3:58PM EST123.000.130.000.250.00-2112030.76%
VMW171215C001240002017-12-14 10:50AM EST124.000.700.000.100.00-1218531.06%
VMW171215C001250002017-12-15 9:36AM EST125.000.050.000.05+0.03+150.00%11,84833.99%
VMW171215C001260002017-12-12 12:44PM EST126.000.070.000.050.00-116141.21%
VMW171215C001270002017-12-13 10:35AM EST127.000.050.000.050.00-39948.24%
VMW171215C001280002017-12-11 1:13PM EST128.000.030.000.050.00-15555.08%
VMW171215C001290002017-11-29 12:48PM EST129.001.100.351.30+1.10+∞%3121126.56%
VMW171215C001300002017-12-08 3:39PM EST130.000.050.000.10+0.04+400.00%690967.97%
VMW171215C001310002017-11-30 3:48PM EST131.000.530.450.500.00-10161122.36%
VMW171215C001320002017-11-28 9:47AM EST132.001.930.200.75+1.93+∞%15130.86%
VMW171215C001330002017-12-06 12:20PM EST133.000.050.000.10-1.20-96.00%27186.72%
VMW171215C001340002017-12-08 9:46AM EST134.000.080.000.15-0.68-89.47%11299.22%
VMW171215C001350002017-12-04 10:10AM EST135.000.140.000.15-0.16-53.33%1210105.08%
VMW171215C001400002017-11-30 1:39PM EST140.000.100.000.100.00-20100126.56%
VMW171215C001450002017-11-30 11:41AM EST145.000.100.000.050.00-215139.84%
VMW171215C001500002017-11-27 5:28PM EST150.000.100.000.100.00-10177.34%
VMW171215C001600002017-12-01 11:47PM EST160.000.050.000.050.00-1616206.25%
VMW171215C001650002017-12-01 11:47PM EST165.000.050.000.100.00-1616243.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171215P000750002017-12-01 11:47PM EST75.000.050.000.050.00-44353.13%
VMW171215P000800002017-12-01 11:47PM EST80.000.050.000.050.00-2020309.38%
VMW171215P000850002017-11-30 3:59PM EST85.000.100.000.050.00-6194268.75%
VMW171215P000900002017-12-01 11:47PM EST90.000.050.000.050.00-40228.13%
VMW171215P000950002017-12-05 3:34PM EST95.000.150.000.200.00-109160230.86%
VMW171215P001000002017-12-06 12:47PM EST100.000.170.000.15-0.23-57.50%293180.47%
VMW171215P001020002017-11-27 5:28PM EST102.000.100.000.100.00-10154.69%
VMW171215P001030002017-12-06 12:47PM EST103.000.310.000.20-0.04-11.43%210164.06%
VMW171215P001050002017-12-06 12:47PM EST105.000.440.000.25+0.01+2.33%2169153.52%
VMW171215P001060002017-12-08 12:29PM EST106.000.050.000.10-0.45-90.00%14125.00%
VMW171215P001070002017-12-07 6:37PM EST107.000.300.000.250.00-22136.72%
VMW171215P001080002017-12-11 11:13AM EST108.000.050.000.050.00-13499.22%
VMW171215P001090002017-12-04 12:40PM EST109.000.951.051.80+0.20+26.67%932232.42%
VMW171215P001100002017-12-14 12:27PM EST110.000.020.000.050.00-614985.94%
VMW171215P001110002017-12-14 12:27PM EST111.000.030.000.050.00-62978.91%
VMW171215P001120002017-12-11 10:52AM EST112.000.080.000.050.00-13672.66%
VMW171215P001130002017-12-06 3:39PM EST113.001.350.650.95-0.30-18.18%7201144.53%
VMW171215P001140002017-12-11 10:09AM EST114.000.150.000.050.00-75358.59%
VMW171215P001150002017-12-13 3:20PM EST115.000.040.000.050.00-71,66251.56%
VMW171215P001160002017-12-13 9:50AM EST116.000.100.000.050.00-14750.39%
VMW171215P001170002017-12-12 3:57PM EST117.000.230.000.050.00-91,03542.58%
VMW171215P001180002017-12-14 2:33PM EST118.000.040.000.050.00-220434.77%
VMW171215P001190002017-12-14 3:52PM EST119.000.090.000.050.00-7520626.56%
VMW171215P001200002017-12-15 9:52AM EST120.000.150.000.150.00-12,37825.20%
VMW171215P001210002017-12-14 3:28PM EST121.000.450.100.350.00-10113422.17%
VMW171215P001220002017-12-13 1:11PM EST122.001.050.600.950.00-251,01026.12%
VMW171215P001230002017-12-13 11:11AM EST123.001.001.301.850.00-144435.25%
VMW171215P001240002017-12-15 9:35AM EST124.002.752.402.75+1.30+89.66%3412641.02%
VMW171215P001250002017-12-15 10:05AM EST125.003.603.303.70+0.33+10.09%11,59447.36%
VMW171215P001260002017-12-14 12:56PM EST126.003.364.204.800.00-14063.87%
VMW171215P001270002017-12-08 1:12PM EST127.007.077.307.90-5.73-44.77%1029165.63%
VMW171215P001280002017-12-12 10:01AM EST128.007.716.207.200.00-14073.24%
VMW171215P001300002017-12-05 1:43PM EST130.0015.4611.4013.50+5.26+51.57%420283.45%
VMW171215P001310002017-12-11 11:43AM EST131.0010.998.0011.400.00-1196.48%
VMW171215P001350002017-11-24 12:47PM EST135.009.9710.2011.200.00-110.00%
VMW171215P001400002017-12-12 2:13PM EST140.0019.5517.5019.600.00-45122.66%