VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180525C001360002018-05-21 12:41PM EDT136.004.232.054.90-0.17-3.86%3052.81%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180525P001050002018-04-16 12:41PM EDT105.000.500.000.700.00-10139.06%
VMW180525P001060002018-04-20 11:57PM EDT106.000.490.000.150.00-5050105.08%
VMW180525P001100002018-04-27 1:05PM EDT110.000.590.300.600.00-2022125.88%
VMW180525P001110002018-04-27 1:05PM EDT111.000.650.300.850.00-11128.71%
VMW180525P001130002018-05-04 11:58PM EDT113.000.510.100.300.00-303096.97%
VMW180525P001140002018-05-07 12:56PM EDT114.000.200.000.350.00-5591.21%
VMW180525P001150002018-05-10 12:14PM EDT115.000.070.000.350.00-1587.89%
VMW180525P001170002018-05-21 2:00PM EDT117.000.020.000.15-0.36-94.74%11470.31%
VMW180525P001180002018-05-18 10:33AM EDT118.000.400.000.35-0.46-53.49%11277.54%
VMW180525P001190002018-05-21 1:16PM EDT119.000.050.000.15-0.20-80.00%1364.45%
VMW180525P001200002018-05-09 2:12PM EDT120.000.350.000.300.00-7968.95%
VMW180525P001210002018-05-11 10:49AM EDT121.000.190.000.45-1.23-86.62%101270.90%
VMW180525P001220002018-05-18 10:36AM EDT122.000.170.000.45-0.08-32.00%35767.38%
VMW180525P001250002018-05-21 12:54PM EDT125.000.170.000.65-0.04-19.05%2452561.91%
VMW180525P001260002018-05-21 9:49AM EDT126.000.230.000.25-0.01-4.17%82154.79%
VMW180525P001280002018-05-21 12:17PM EDT128.000.230.000.30-3.37-93.61%5049.81%
VMW180525P001290002018-05-21 9:52AM EDT129.000.300.050.500.00-223953.08%
VMW180525P001300002018-05-21 3:34PM EDT130.000.250.000.35-0.10-28.57%14617744.14%
VMW180525P001320002018-05-17 2:02PM EDT132.001.100.101.350.00-243660.06%
VMW180525P001330002018-05-21 1:56PM EDT133.000.700.200.80-0.11-13.58%15543.56%
VMW180525P001340002018-05-21 10:23AM EDT134.000.650.151.00-0.05-7.14%43542.85%
VMW180525P001350002018-05-21 3:33PM EDT135.000.960.351.05-0.24-20.00%4455538.62%
VMW180525P001360002018-05-21 11:24AM EDT136.001.500.401.10+0.05+3.45%173034.11%
VMW180525P001370002018-05-18 12:43PM EDT137.001.751.252.70-0.89-33.71%32254.08%
VMW180525P001380002018-05-14 12:58PM EDT138.002.201.952.95-1.66-43.01%4350.83%
VMW180525P001390002018-05-11 11:48PM EDT139.002.261.152.700.00-5039.21%
VMW180525P001400002018-05-18 2:18PM EDT140.003.202.354.20-0.58-15.34%71553.91%
VMW180525P001410002018-05-18 11:58PM EDT141.004.252.854.800.00-2154.00%
VMW180525P001420002018-05-10 12:33PM EDT142.003.312.803.800.00-241325.05%
VMW180525P001430002018-05-14 1:15PM EDT143.004.904.305.20+0.90+22.50%5537.55%
VMW180525P001450002018-05-18 3:52PM EDT145.006.866.007.90+2.31+50.77%31860.01%
VMW180525P001470002018-05-11 11:48PM EDT147.006.225.306.000.00-110.00%
VMW180525P001500002018-05-18 11:58PM EDT150.0012.839.1013.400.00-1191.55%