U.S. Markets close in 1 hr 57 mins

VMware, Inc. (VMW)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.16-0.22 (-0.24%)
As of 2:03PM EDT. Market open.
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170728C000800002017-06-16 11:46PM EDT80.008.508.308.700.00-100.00%
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 EDT87.503.804.605.100.00-1859.77%
VMW170728C000880002017-07-18 11:32AM EDT88.003.204.204.600.00-11055.47%
VMW170728C000885002017-07-11 10:59AM EDT88.501.751.201.400.00-250.00%
VMW170728C000890002017-07-21 3:37PM EDT89.003.293.203.602.13183.62%105646.63%
VMW170728C000895002017-07-25 11:52AM EDT89.503.202.552.850.00-25730.66%
VMW170728C000900002017-07-26 9:30AM EDT90.002.652.102.400.103.92%217329.00%
VMW170728C000905002017-07-25 3:14PM EDT90.502.121.651.900.00-1724.66%
VMW170728C000910002017-07-26 1:02PM EDT91.001.251.201.50-0.27-17.76%64423.78%
VMW170728C000915002017-07-25 3:51PM EDT91.501.200.901.100.00-608921.78%
VMW170728C000920002017-07-26 1:04PM EDT92.000.700.600.80-0.15-17.65%18821.53%
VMW170728C000925002017-07-25 3:49PM EDT92.500.590.350.550.00-103221.19%
VMW170728C000930002017-07-25 12:59PM EDT93.000.600.200.350.00-117620.61%
VMW170728C000935002017-07-25 12:30PM EDT93.500.350.100.300.00-11723.73%
VMW170728C000940002017-07-26 10:29AM EDT94.000.100.050.20-0.15-60.00%15124.02%
VMW170728C000945002017-07-24 10:54AM EDT94.500.120.000.150.00-132325.39%
VMW170728C000950002017-07-24 11:40AM EDT95.000.080.000.100.00-92025.78%
VMW170728C000955002017-07-12 12:13PM EDT95.500.100.000.100.00-11129.00%
VMW170728C000960002017-07-19 11:46AM EDT96.000.100.050.150.00-101035.65%
VMW170728C000970002017-07-17 10:47AM EDT97.000.050.000.100.00-8838.09%
VMW170728C001050002017-06-22 6:03PM EDT105.000.070.000.100.00-4071.09%
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%42139.06%
VMW170728P000800002017-07-24 12:35PM EDT80.000.060.000.050.00-48670.31%
VMW170728P000820002017-07-14 12:54PM EDT82.000.150.100.20-0.05-25.00%71180.86%
VMW170728P000825002017-06-16 11:46PM EDT82.501.200.851.000.00-22128.32%
VMW170728P000830002017-07-20 12:51PM EDT83.000.050.000.150.00-424264.45%
VMW170728P000835002017-07-21 11:03AM EDT83.500.050.000.150.00-143661.33%
VMW170728P000840002017-07-21 1:25PM EDT84.000.050.000.10-1.05-95.45%1013154.30%
VMW170728P000850002017-07-17 2:20PM EDT85.000.150.000.100.00-12455.27%
VMW170728P000855002017-07-17 11:06AM EDT85.500.200.050.100.00-113252.15%
VMW170728P000860002017-07-24 3:30PM EDT86.000.040.000.100.00-103748.83%
VMW170728P000865002017-07-18 11:43AM EDT86.500.340.050.150.00-122050.10%
VMW170728P000870002017-07-20 1:00PM EDT87.000.100.050.150.00-145446.58%
VMW170728P000875002017-07-21 10:14AM EDT87.500.190.050.150.0990.00%51743.07%
VMW170728P000880002017-07-24 1:04PM EDT88.000.100.000.100.00-202735.65%
VMW170728P000885002017-07-24 10:10AM EDT88.500.220.000.150.00-205135.94%
VMW170728P000890002017-07-24 1:57PM EDT89.000.100.000.150.00-117132.23%
VMW170728P000895002017-07-19 1:30PM EDT89.500.400.200.300.00-24936.04%
VMW170728P000900002017-07-25 3:23PM EDT90.000.150.050.200.00-32127.15%
VMW170728P000905002017-07-25 2:55PM EDT90.500.250.100.250.00-4049525.10%
VMW170728P000910002017-07-25 12:10PM EDT91.000.200.150.350.00-418924.12%
VMW170728P000915002017-07-25 3:55PM EDT91.500.450.300.450.00-6515522.07%
VMW170728P000920002017-07-25 2:55PM EDT92.000.600.500.700.00-22633423.34%
VMW170728P000925002017-07-25 1:42PM EDT92.500.600.750.900.00-143521.49%
VMW170728P000930002017-07-26 1:42PM EDT93.001.151.051.350.00-111125.88%
VMW170728P000935002017-07-07 11:44PM EDT93.505.375.405.800.00-10146.09%
VMW170728P000950002017-07-11 12:17PM EDT95.006.866.507.000.00-516154.00%
VMW170728P000960002017-06-28 11:51AM EDT96.006.908.508.900.00-24194.34%