U.S. Markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.07-1.06 (-0.96%)
At close: 4:02PM EDT

108.51 -0.56 (-0.51%)
After hours: 6:03PM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170922C000700002017-09-21 12:44PM EDT70.0039.0538.8039.80-2.49-5.99%44447.66%
VMW170922C000860002017-08-17 10:19AM EDT86.0011.1110.4011.200.00-550.00%
VMW170922C000895002017-09-11 10:47AM EDT89.5017.9719.7021.500.00-11326.37%
VMW170922C000935002017-08-07 12:59PM EDT93.503.203.003.60+0.20+6.67%1830.00%
VMW170922C000940002017-08-31 2:47PM EDT94.0014.2613.3014.100.00-1210.00%
VMW170922C000945002017-08-21 2:51PM EDT94.504.407.909.600.00-100.00%
VMW170922C000950002017-08-25 11:48PM EDT95.005.457.909.000.00-220.00%
VMW170922C000955002017-08-16 11:27AM EDT95.503.663.103.900.00-220.00%
VMW170922C000960002017-08-21 3:30PM EDT96.003.507.008.200.00-1110.00%
VMW170922C000970002017-08-18 11:44PM EDT97.002.602.403.000.00-500.00%
VMW170922C000975002017-08-22 10:11AM EDT97.503.805.706.800.00-110.00%
VMW170922C000980002017-08-29 10:43AM EDT98.007.309.2010.100.00-130.00%
VMW170922C000985002017-08-25 11:48PM EDT98.505.104.806.200.00-10100.00%
VMW170922C000990002017-08-25 3:12PM EDT99.005.304.505.50+1.20+29.27%2120.00%
VMW170922C001000002017-09-20 12:02PM EDT100.009.808.809.800.00-142117.58%
VMW170922C001010002017-08-31 11:42AM EDT101.006.606.607.200.00-490.00%
VMW170922C001020002017-09-21 9:43AM EDT102.007.706.608.30+1.80+30.51%132111.13%
VMW170922C001030002017-09-20 3:44PM EDT103.008.505.906.500.00-1874.61%
VMW170922C001040002017-09-21 3:51PM EDT104.005.034.805.60-0.38-7.02%11241564.65%
VMW170922C001050002017-09-20 2:10PM EDT105.004.703.604.600.00-503185.74%
VMW170922C001060002017-09-21 2:59PM EDT106.003.442.953.70+1.55+82.01%3354.49%
VMW170922C001070002017-09-21 2:59PM EDT107.002.421.802.60-0.78-24.38%32658.20%
VMW170922C001080002017-09-21 3:51PM EDT108.001.241.101.35-0.40-24.39%24484030.27%
VMW170922C001090002017-09-21 12:31PM EDT109.000.800.400.60-0.10-11.11%1410224.81%
VMW170922C001100002017-09-21 3:51PM EDT110.000.200.050.30-0.35-63.64%1642,15529.00%
VMW170922C001110002017-09-21 9:57AM EDT111.000.130.000.10-0.07-35.00%207628.71%
VMW170922C001120002017-09-21 10:55AM EDT112.000.040.000.10-0.06-60.00%210238.67%
VMW170922C001130002017-09-14 2:15PM EDT113.000.360.100.300.00-102957.81%
VMW170922C001140002017-09-15 11:46PM EDT114.000.100.000.150.00-3353.32%
VMW170922C001150002017-09-15 11:46PM EDT115.000.200.000.100.00-7756.64%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170922P000700002017-08-16 12:25PM EDT70.000.080.000.150.00-60378.13%
VMW170922P000750002017-08-11 5:09PM EDT75.000.400.150.350.00-77392.58%
VMW170922P000850002017-08-28 10:59AM EDT85.000.090.000.050.00-11196.88%
VMW170922P000875002017-08-11 5:09PM EDT87.501.301.351.950.00-2626409.77%
VMW170922P000890002017-08-18 10:07AM EDT89.001.050.851.10-1.05-50.00%31327.73%
VMW170922P000895002017-08-18 11:45PM EDT89.501.100.901.200.00-60328.32%
VMW170922P000900002017-08-21 11:57AM EDT90.001.050.000.200.00-22189.84%
VMW170922P000910002017-08-18 11:45PM EDT91.001.351.201.500.00-30333.98%
VMW170922P000915002017-08-18 11:45PM EDT91.501.501.351.600.00-10336.91%
VMW170922P000920002017-08-29 12:12PM EDT92.000.100.000.100.00-126153.91%
VMW170922P000925002017-08-18 11:45PM EDT92.501.751.601.900.00-10343.16%
VMW170922P000930002017-08-18 11:45PM EDT93.001.901.752.050.00-50346.29%
VMW170922P000935002017-08-22 10:09AM EDT93.501.200.150.350.00-115187.89%
VMW170922P000940002017-08-23 10:13AM EDT94.001.050.200.450.00-525193.75%
VMW170922P000945002017-08-23 10:19AM EDT94.501.150.250.450.00-525191.80%
VMW170922P000950002017-08-22 3:32PM EDT95.001.350.300.500.00-1221192.38%
VMW170922P000955002017-08-22 2:01PM EDT95.501.550.300.500.00-713186.72%
VMW170922P000960002017-08-23 10:14AM EDT96.001.500.300.650.00-421189.45%
VMW170922P000965002017-08-24 2:36PM EDT96.501.100.400.700.00-213191.41%
VMW170922P000970002017-08-25 11:49PM EDT97.002.000.400.700.00-1115185.35%
VMW170922P000975002017-08-23 10:09AM EDT97.502.000.550.850.00-1111192.97%
VMW170922P000980002017-09-08 12:49PM EDT98.000.100.000.15-0.29-74.36%19110.55%
VMW170922P000985002017-08-25 11:49PM EDT98.502.450.651.050.00-1010192.48%
VMW170922P000990002017-09-18 3:26PM EDT99.000.030.000.050.00-54285.16%
VMW170922P001000002017-09-18 9:51AM EDT100.000.070.000.050.00-11378.13%
VMW170922P001010002017-08-31 10:30AM EDT101.000.300.250.350.00-2524114.84%
VMW170922P001020002017-09-12 3:12PM EDT102.000.100.000.100.00-11069.53%
VMW170922P001030002017-09-13 12:01PM EDT103.000.100.000.100.00-2461.33%
VMW170922P001040002017-09-14 11:36AM EDT104.000.080.000.100.00-1252.73%
VMW170922P001050002017-09-18 11:06AM EDT105.000.050.000.100.00-11151.17%
VMW170922P001060002017-09-21 2:00PM EDT106.000.020.000.05-0.06-75.00%32234.96%
VMW170922P001070002017-09-18 10:22AM EDT107.000.150.000.100.00-21130.86%
VMW170922P001080002017-09-21 3:17PM EDT108.000.110.000.20-0.13-54.17%153925.88%
VMW170922P001090002017-09-21 11:10AM EDT109.000.550.350.50+0.30+120.00%534323.44%
VMW170922P001100002017-09-21 2:00PM EDT110.000.620.701.20+0.17+37.78%138627.44%
VMW170922P001110002017-09-18 3:47PM EDT111.001.301.202.100.00-182034.18%
VMW170922P001120002017-09-15 11:46PM EDT112.002.051.852.250.00-220.00%
VMW170922P001130002017-09-15 11:46PM EDT113.002.872.503.100.00-15190.00%
VMW170922P001140002017-09-19 3:28PM EDT114.004.074.205.200.00-14873.83%
VMW170922P001220002017-09-18 9:49AM EDT122.0011.4012.0013.100.00-2020131.06%