U.S. Markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.01+0.74 (+0.77%)
At close: 4:02PM EDT

96.46 -0.57 (-0.59%)
After hours: 4:11PM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170825C000700002017-08-18 11:44PM EDT70.0027.1425.9027.100.00-44134.38%
VMW170825C000800002017-07-21 11:53PM EDT80.0011.4712.2012.800.00-50500.00%
VMW170825C000850002017-07-21 11:53PM EDT85.007.997.808.300.00-100.00%
VMW170825C000855002017-07-21 11:53PM EDT85.507.607.407.900.00-900.00%
VMW170825C000860002017-08-10 3:06PM EDT86.007.106.407.300.00-2100.00%
VMW170825C000875002017-07-17 2:39PM EDT87.505.065.906.300.00-320.00%
VMW170825C000885002017-08-11 5:09PM EDT88.504.804.205.200.00-1000.00%
VMW170825C000890002017-07-21 12:08PM EDT89.005.004.805.20+1.10+28.21%6210.00%
VMW170825C000895002017-07-14 11:49PM EDT89.502.952.452.750.00-220.00%
VMW170825C000900002017-08-21 10:38AM EDT90.006.206.807.70-1.40-18.42%105167.97%
VMW170825C000905002017-07-26 11:23AM EDT90.503.703.704.100.00-7150.00%
VMW170825C000910002017-08-17 10:37AM EDT91.006.355.706.300.00-22846.00%
VMW170825C000915002017-08-21 2:51PM EDT91.505.895.506.40-0.86-12.74%1864.40%
VMW170825C000920002017-08-18 3:27PM EDT92.005.234.605.60-0.79-13.12%67951.37%
VMW170825C000925002017-08-18 11:46AM EDT92.504.594.505.20+2.14+87.35%26751.22%
VMW170825C000930002017-08-18 1:15PM EDT93.004.324.204.80+0.37+9.37%113350.68%
VMW170825C000935002017-08-15 12:17PM EDT93.503.503.804.300.00-36447.07%
VMW170825C000940002017-08-21 11:04AM EDT94.003.353.604.30-0.60-15.19%35656.40%
VMW170825C000950002017-08-18 3:58PM EDT95.002.902.853.20-0.67-18.77%664645.51%
VMW170825C000960002017-08-21 11:46AM EDT96.002.502.602.85+0.08+3.31%9640351.27%
VMW170825C000965002017-08-21 10:52AM EDT96.502.052.352.55-0.15-6.82%2946650.59%
VMW170825C000970002017-08-21 1:49PM EDT97.002.052.052.30+0.11+5.67%1944450.68%
VMW170825C000975002017-08-21 3:52PM EDT97.501.851.852.05+0.29+18.59%1241950.34%
VMW170825C000980002017-08-21 2:56PM EDT98.001.601.601.85+0.16+11.11%126250.78%
VMW170825C000985002017-08-18 11:25AM EDT98.501.251.151.45-0.24-16.11%215246.29%
VMW170825C000990002017-08-21 2:37PM EDT99.001.211.201.40+0.01+0.83%3512349.32%
VMW170825C001000002017-08-21 2:51PM EDT100.000.890.901.05-0.16-15.24%23833548.58%
VMW170825C001020002017-08-21 1:19PM EDT102.000.460.400.60-0.09-16.36%20449.02%
VMW170825C001050002017-08-21 12:17PM EDT105.000.150.100.25-0.05-25.00%152150.49%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170825P000750002017-07-14 11:50PM EDT75.000.410.300.450.00-11142.38%
VMW170825P000800002017-08-14 9:36AM EDT80.000.050.000.150.00-759682.81%
VMW170825P000805002017-08-18 11:45PM EDT80.500.050.000.150.00-8080.47%
VMW170825P000810002017-08-18 11:45PM EDT81.000.050.000.200.00-2082.03%
VMW170825P000820002017-07-24 1:36PM EDT82.000.550.400.600.00-44109.08%
VMW170825P000830002017-08-15 3:38PM EDT83.000.100.000.250.00-304075.78%
VMW170825P000835002017-08-08 10:54AM EDT83.500.470.350.600.00-226598.73%
VMW170825P000840002017-07-17 2:59PM EDT84.001.040.700.900.00-43111.43%
VMW170825P000845002017-08-03 2:09PM EDT84.500.700.650.80-0.10-12.50%1831104.88%
VMW170825P000850002017-08-11 3:14PM EDT85.000.670.400.85+0.05+8.06%203097.17%
VMW170825P000855002017-08-21 12:51PM EDT85.500.150.050.25-0.10-40.00%15366.02%
VMW170825P000860002017-07-25 9:45AM EDT86.001.080.751.100.00-10107103.32%
VMW170825P000865002017-07-19 3:29PM EDT86.501.241.101.300.00-56109.86%
VMW170825P000870002017-08-14 3:37PM EDT87.000.250.200.400.00-532068.75%
VMW170825P000875002017-08-15 1:49PM EDT87.500.450.250.400.00-51067.38%
VMW170825P000880002017-08-21 3:35PM EDT88.000.200.150.30-0.07-25.93%275358.79%
VMW170825P000885002017-08-07 2:32PM EDT88.501.140.951.25-0.61-34.86%535692.29%
VMW170825P000890002017-08-15 12:22PM EDT89.000.450.350.900.00-129672.02%
VMW170825P000895002017-08-07 10:07AM EDT89.501.411.101.55-2.39-62.89%10192.19%
VMW170825P000900002017-08-21 1:19PM EDT90.000.420.300.50-0.13-23.64%104756.64%
VMW170825P000905002017-08-15 3:58PM EDT90.500.850.501.100.00-725368.46%
VMW170825P000910002017-08-21 3:41PM EDT91.000.450.400.60-0.30-40.00%210654.59%
VMW170825P000915002017-08-21 3:25PM EDT91.500.550.450.70-0.55-50.00%1016254.15%
VMW170825P000920002017-08-21 3:41PM EDT92.000.600.550.65-0.35-36.84%539951.71%
VMW170825P000925002017-08-21 12:56PM EDT92.500.830.600.80-0.17-17.00%23451.56%
VMW170825P000930002017-08-21 2:56PM EDT93.000.810.701.00-0.44-35.20%134952.44%
VMW170825P000935002017-08-21 3:39PM EDT93.500.950.851.05-0.25-20.83%33951.51%
VMW170825P000940002017-08-18 11:45PM EDT94.001.351.201.500.00-142157.86%
VMW170825P000950002017-08-21 3:58PM EDT95.001.361.251.50-0.34-20.00%2352352.88%
VMW170825P000960002017-08-21 12:27PM EDT96.001.951.601.85-0.15-7.14%2464951.51%
VMW170825P000965002017-08-21 3:58PM EDT96.501.961.802.10-0.25-11.31%14044651.95%
VMW170825P000970002017-08-21 11:45AM EDT97.002.402.052.25-0.14-5.51%9611849.81%
VMW170825P000975002017-08-18 11:45PM EDT97.502.612.703.100.00-91258.30%
VMW170825P000980002017-08-18 11:45PM EDT98.003.953.003.400.00-521258.79%
VMW170825P000990002017-08-03 4:17PM EDT99.007.407.107.500.00-890136.82%