U.S. Markets open in 45 mins.

VMware, Inc. (VMW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.58+0.33 (+0.37%)
At close: 4:02PM EDT
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170630C000700002017-06-02 11:45PM EDT70.0023.2524.8025.900.00-20573.05%
VMW170630C000830002017-06-02 11:45PM EDT83.0014.3011.4013.000.00-11334.86%
VMW170630C000845002017-06-16 3:45PM EDT84.503.903.804.20-4.30-52.44%650.00%
VMW170630C000855002017-06-08 2:32PM EDT85.505.103.003.400.00-390.00%
VMW170630C000865002017-06-02 11:45PM EDT86.507.908.509.400.00-519281.54%
VMW170630C000870002017-06-23 10:08AM EDT87.003.903.904.200.328.94%2214098.05%
VMW170630C000875002017-06-21 9:40AM EDT87.503.003.103.500.00-2280.27%
VMW170630C000880002017-06-16 3:43PM EDT88.001.501.451.65-5.70-79.17%23919.73%
VMW170630C000885002017-06-26 9:45AM EDT88.503.202.302.650.6525.49%208171.73%
VMW170630C000890002017-06-28 2:17PM EDT89.001.020.000.000.00-22680.00%
VMW170630C000895002017-06-28 10:32AM EDT89.500.850.000.000.00-50830.00%
VMW170630C000900002017-06-28 2:04PM EDT90.000.400.000.000.00-561301.56%
VMW170630C000905002017-06-28 2:28PM EDT90.500.260.000.000.00-9153.13%
VMW170630C000910002017-06-28 12:45PM EDT91.000.200.000.000.00-212006.25%
VMW170630C000915002017-06-27 10:53AM EDT91.500.460.050.150.00-33328.03%
VMW170630C000920002017-06-28 11:07AM EDT92.000.100.000.000.00-1011212.50%
VMW170630C000925002017-06-28 11:12AM EDT92.500.050.000.000.00-12512.50%
VMW170630C000930002017-06-28 11:00AM EDT93.000.050.000.000.00-110912.50%
VMW170630C000935002017-06-22 2:25PM EDT93.500.150.150.25-0.30-66.67%28452.93%
VMW170630C000940002017-06-26 11:10AM EDT94.000.110.050.15-5.69-98.10%5549.61%
VMW170630C000945002017-06-23 2:37PM EDT94.500.080.050.15-3.67-97.87%3253.52%
VMW170630C000950002017-06-13 3:29PM EDT95.000.200.050.150.00-17552.34%
VMW170630C000955002017-06-19 9:57AM EDT95.500.050.000.10-0.62-92.54%8004255.86%
VMW170630C000960002017-06-22 11:06AM EDT96.000.100.000.10-0.05-33.33%31951.95%
VMW170630C000965002017-06-12 12:05PM EDT96.500.150.050.15-4.45-96.74%1162.89%
VMW170630C000970002017-06-07 10:56AM EDT97.000.400.050.150.00-105666.21%
VMW170630C000975002017-06-06 9:52AM EDT97.500.350.050.150.00-11469.53%
VMW170630C000980002017-06-20 12:17PM EDT98.000.050.000.100.00-45864.06%
VMW170630C000985002017-06-12 11:19AM EDT98.500.100.000.10-3.50-97.22%1167.19%
VMW170630C000990002017-06-12 4:41PM EDT99.000.050.000.100.00-1069.92%
VMW170630C000995002017-06-09 2:59PM EDT99.500.050.000.10-1.23-96.09%1173.05%
VMW170630C001000002017-06-09 3:37PM EDT100.000.050.000.10-0.80-94.12%123775.78%
VMW170630C001010002017-06-09 1:06PM EDT101.000.050.000.10-1.50-96.77%22281.25%
VMW170630C001020002017-06-09 11:53PM EDT102.000.050.000.100.00-2287.11%
VMW170630C001030002017-06-09 10:40AM EDT103.000.050.000.05-0.03-37.50%12983.59%
VMW170630C001040002017-06-09 11:53PM EDT104.000.050.000.050.00-3389.06%
VMW170630C001050002017-06-02 11:45PM EDT105.000.250.050.250.00-13123.83%
VMW170630C001060002017-06-08 3:27PM EDT106.000.030.000.050.00-5798.44%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170630P000780002017-06-26 5:36PM EDT78.000.050.000.050.00-4084.38%
VMW170630P000800002017-06-02 11:46PM EDT80.000.350.050.150.00-4489.45%
VMW170630P000810002017-06-09 12:14PM EDT81.000.150.300.50-0.05-25.00%5246113.28%
VMW170630P000815002017-06-15 12:42PM EDT81.500.400.150.250.00-1690.04%
VMW170630P000825002017-06-14 12:29PM EDT82.500.250.200.300.00-21285.74%
VMW170630P000830002017-06-19 1:19PM EDT83.000.150.100.25-0.45-75.00%12473.83%
VMW170630P000835002017-06-19 12:00PM EDT83.500.210.150.25-0.44-67.69%621571.88%
VMW170630P000845002017-06-21 3:59PM EDT84.500.100.000.150.00-1158.01%
VMW170630P000850002017-06-23 2:40PM EDT85.000.050.000.10-0.25-83.33%6248.44%
VMW170630P000855002017-06-23 12:48PM EDT85.500.050.050.15-0.15-75.00%11049.02%
VMW170630P000860002017-06-22 1:37PM EDT86.000.150.100.20-0.72-82.76%7348.44%
VMW170630P000865002017-06-23 3:55PM EDT86.500.100.050.15-0.10-50.00%12239.84%
VMW170630P000870002017-06-23 12:21PM EDT87.000.140.050.20-0.64-82.05%272538.48%
VMW170630P000875002017-06-27 1:45PM EDT87.500.150.050.150.00-216430.27%
VMW170630P000880002017-06-27 9:34AM EDT88.000.300.100.250.00-42530.66%
VMW170630P000885002017-06-28 10:11AM EDT88.500.300.000.000.00-1626.25%
VMW170630P000890002017-06-28 12:47PM EDT89.000.450.000.000.00-331623.13%
VMW170630P000895002017-06-28 10:06AM EDT89.500.650.000.000.00-62240.39%
VMW170630P000900002017-06-28 3:11PM EDT90.000.850.000.000.00-594220.00%
VMW170630P000905002017-06-27 3:47PM EDT90.501.501.101.300.00-10011528.32%
VMW170630P000910002017-06-28 11:40AM EDT91.001.850.000.000.00-14540.00%
VMW170630P000915002017-06-26 12:02PM EDT91.501.101.301.45-0.10-8.33%9900.00%
VMW170630P000920002017-06-27 3:45PM EDT92.002.652.352.550.00-1570131.25%
VMW170630P000930002017-06-09 11:53PM EDT93.005.005.606.100.00-248144.92%
VMW170630P000935002017-06-20 2:16PM EDT93.505.302.953.500.00-11310.00%
VMW170630P000940002017-06-23 3:56PM EDT94.003.312.953.701.0647.11%2100.00%
VMW170630P000945002017-06-09 11:53PM EDT94.502.007.008.200.00-22174.51%
VMW170630P000950002017-06-05 9:57AM EDT95.002.707.408.200.00-510168.55%
VMW170630P000960002017-06-02 11:46PM EDT96.004.002.302.900.00-220.00%
VMW170630P000965002017-06-02 11:46PM EDT96.503.702.653.200.00-1040.00%
VMW170630P000970002017-06-16 3:13PM EDT97.008.958.609.20-0.53-5.59%3172152.05%
VMW170630P000975002017-06-02 11:46PM EDT97.504.503.104.000.6013.33%15190.00%
VMW170630P000980002017-06-05 11:05AM EDT98.005.6010.3011.400.00-1016205.18%
VMW170630P000990002017-06-02 11:46PM EDT99.004.504.305.400.00-780.00%
VMW170630P000995002017-06-02 11:46PM EDT99.505.304.605.500.00-15180.00%
VMW170630P001000002017-06-02 11:46PM EDT100.005.105.006.000.00-10150.00%
VMW170630P001010002017-06-02 11:46PM EDT101.005.805.806.900.00-440.00%
VMW170630P001020002017-06-02 11:46PM EDT102.007.006.707.700.00-13130.00%
VMW170630P001030002017-06-02 11:46PM EDT103.007.107.608.700.00-22260.00%
VMW170630P001040002017-06-02 11:46PM EDT104.009.708.409.600.00-110.00%
VMW170630P001050002017-06-06 2:21PM EDT105.0013.3017.1019.000.00-710283.50%
VMW170630P001060002017-06-02 11:46PM EDT106.0010.3010.4011.600.00-15170.00%
VMW170630P001070002017-06-02 11:46PM EDT107.0010.7011.1012.60-0.30-2.80%18210.00%
VMW170630P001100002017-06-02 11:46PM EDT110.0013.8014.3015.500.00-180.00%