U.S. Markets open in 8 hrs 9 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.15+0.08 (+0.07%)
At close: 4:04PM EDT
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170929C000700002017-09-22 11:47PM EDT70.0039.1038.6039.600.00-44226.76%
VMW170929C000915002017-08-11 5:09PM EDT91.503.703.304.400.00-600.00%
VMW170929C000940002017-09-05 12:54PM EDT94.0012.5111.8013.000.00-280.00%
VMW170929C000960002017-08-28 1:01PM EDT96.009.0511.5012.600.00-120.00%
VMW170929C000965002017-08-22 2:05PM EDT96.505.006.707.900.00-30300.00%
VMW170929C000970002017-08-23 2:14PM EDT97.005.506.307.100.00-10100.00%
VMW170929C000985002017-09-20 3:44PM EDT98.5012.0010.2011.000.00-101266.41%
VMW170929C001000002017-09-11 10:35AM EDT100.007.6010.0010.800.00-3789.99%
VMW170929C001050002017-09-15 3:55PM EDT105.005.445.305.70+0.17+3.23%114359.52%
VMW170929C001060002017-09-18 9:35AM EDT106.004.703.203.500.00-71727.74%
VMW170929C001070002017-09-11 2:04PM EDT107.002.063.604.000.00-22251.22%
VMW170929C001080002017-09-22 9:41AM EDT108.001.831.651.95-1.07-36.90%43325.54%
VMW170929C001090002017-09-22 12:10PM EDT109.001.061.051.30-0.16-13.11%25124.02%
VMW170929C001100002017-09-22 1:56PM EDT110.000.650.600.80-0.15-18.75%1141123.00%
VMW170929C001110002017-09-22 3:36PM EDT111.000.350.300.50-0.15-30.00%211923.49%
VMW170929C001120002017-09-21 3:01PM EDT112.000.340.150.300.00-224523.93%
VMW170929C001130002017-09-22 11:47PM EDT113.000.050.050.200.00-81025.49%
VMW170929C001140002017-09-21 10:22AM EDT114.000.080.000.100.00-61025.10%
VMW170929C001170002017-09-22 11:47PM EDT117.000.080.000.050.00-3331.64%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170929P000800002017-08-25 11:49PM EDT80.000.050.000.100.00-55116.41%
VMW170929P000875002017-08-30 10:09AM EDT87.500.200.000.100.00-1586.33%
VMW170929P000880002017-08-25 11:49PM EDT88.000.120.000.200.00-3393.75%
VMW170929P000900002017-08-25 3:03PM EDT90.000.200.100.30-0.38-65.52%9996.48%
VMW170929P000920002017-08-25 11:49PM EDT92.000.480.200.400.00-3395.02%
VMW170929P000930002017-08-25 11:49PM EDT93.000.300.250.450.00-5193.46%
VMW170929P000940002017-08-25 11:49PM EDT94.000.600.300.550.00-1192.77%
VMW170929P000950002017-09-14 10:10AM EDT95.000.080.000.050.00-101152.34%
VMW170929P000960002017-08-25 11:49PM EDT96.001.350.450.750.00-2190.82%
VMW170929P000970002017-09-14 10:58AM EDT97.000.040.000.100.00-10950.20%
VMW170929P000975002017-08-25 10:43AM EDT97.500.840.701.25-2.76-76.67%1196.63%
VMW170929P000995002017-08-25 11:49PM EDT99.503.341.101.550.00-1195.31%
VMW170929P001000002017-09-18 10:02AM EDT100.000.050.000.050.00-421839.06%
VMW170929P001020002017-09-22 11:47PM EDT102.000.080.000.100.00-1135.94%
VMW170929P001030002017-09-21 11:49AM EDT103.000.090.000.100.00-1227631.74%
VMW170929P001040002017-09-12 9:31AM EDT104.000.500.100.250.00-102634.77%
VMW170929P001050002017-09-15 2:45PM EDT105.000.200.200.35-0.14-41.18%122533.25%
VMW170929P001060002017-09-22 11:47PM EDT106.000.400.150.250.00-182124.61%
VMW170929P001070002017-09-14 2:18PM EDT107.000.410.350.500.00-2925.83%
VMW170929P001080002017-09-22 3:59PM EDT108.000.550.500.75-0.04-6.78%2244024.46%
VMW170929P001090002017-09-22 3:52PM EDT109.000.980.851.05+0.18+22.50%195722.07%
VMW170929P001100002017-09-22 3:14PM EDT110.001.551.351.65+0.05+3.33%416423.00%
VMW170929P001110002017-09-21 10:33AM EDT111.002.702.052.350.00-63223.49%
VMW170929P001120002017-09-18 1:29PM EDT112.002.352.803.200.00-131425.39%