VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180126C001050002017-12-21 10:47AM EST105.0023.0521.5024.500.00-120.00%
VMW180126C001100002018-01-03 2:01PM EST110.0020.0920.6022.200.00-880.00%
VMW180126C001130002018-01-23 10:25AM EST113.0024.800.000.000.00-100.00%
VMW180126C001150002018-01-05 11:07AM EST115.0016.6115.7017.00+3.26+24.42%20210.00%
VMW180126C001170002017-12-15 11:47AM EST117.007.507.808.40-0.07-0.92%570.00%
VMW180126C001190002017-12-18 12:37PM EST119.009.908.8010.000.00-190.00%
VMW180126C001200002018-01-17 11:06AM EST120.0014.1114.9017.300.00-2140.00%
VMW180126C001210002018-01-22 1:57PM EST121.0016.100.000.000.00-100.00%
VMW180126C001220002017-12-18 11:27AM EST122.008.046.507.900.00-100.00%
VMW180126C001230002017-12-15 11:56PM EST123.003.733.604.300.00-10100.00%
VMW180126C001240002017-12-18 11:27AM EST124.006.565.406.100.00-140.00%
VMW180126C001250002017-12-20 1:43PM EST125.006.204.805.400.00-450.00%
VMW180126C001260002018-01-23 11:32AM EST126.0011.700.000.000.00-100.00%
VMW180126C001290002018-01-22 3:25PM EST129.007.510.000.000.00-300.00%
VMW180126C001300002018-01-22 1:59PM EST130.007.200.000.000.00-200.00%
VMW180126C001310002018-01-22 2:10PM EST131.006.170.000.000.00-500.00%
VMW180126C001320002018-01-22 1:10PM EST132.005.440.000.000.00-100.00%
VMW180126C001330002018-01-23 3:41PM EST133.004.950.000.000.00-900.00%
VMW180126C001350002018-01-23 3:41PM EST135.003.150.000.000.00-200.00%
VMW180126C001360002018-01-23 11:01AM EST136.002.260.000.000.00-800.00%
VMW180126C001370002018-01-23 3:52PM EST137.001.740.000.000.00-9100.00%
VMW180126C001380002018-01-23 12:27PM EST138.001.250.000.000.00-3500.20%
VMW180126C001390002018-01-23 10:48AM EST139.000.700.000.000.00-803.13%
VMW180126C001400002018-01-23 12:27PM EST140.000.450.000.000.00-403.13%
VMW180126C001410002018-01-12 11:58PM EST141.000.150.100.500.00-4031.20%
VMW180126C001420002018-01-19 11:44PM EST142.000.150.050.200.00-20026.95%
VMW180126C001440002018-01-05 11:50PM EST144.000.170.000.200.00-1035.84%
VMW180126C001450002018-01-19 11:44PM EST145.000.050.000.150.00-1137.31%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180126P001080002017-12-19 9:42AM EST108.000.300.100.250.00-2020142.38%
VMW180126P001100002018-01-02 11:04AM EST110.000.250.000.150.00-2020116.80%
VMW180126P001110002017-12-15 11:56PM EST111.001.100.350.650.00-2020158.20%
VMW180126P001120002018-01-04 12:31PM EST112.000.010.000.200.00-2525113.28%
VMW180126P001130002017-12-15 11:56PM EST113.000.800.550.850.00-20160.06%
VMW180126P001140002018-01-02 3:54PM EST114.000.300.000.200.00-410105.08%
VMW180126P001150002017-12-28 2:02PM EST115.000.520.400.650.00-36138.87%
VMW180126P001170002018-01-05 11:58AM EST117.000.110.000.25-0.24-68.57%51796.09%
VMW180126P001180002017-12-18 2:49PM EST118.000.800.750.950.00-66139.94%
VMW180126P001190002018-01-17 10:29AM EST119.000.100.000.150.00-13480.66%
VMW180126P001200002018-01-17 11:54AM EST120.000.050.000.150.00-52376.76%
VMW180126P001210002018-01-17 10:29AM EST121.000.140.000.150.00-12872.85%
VMW180126P001220002018-01-19 12:25PM EST122.000.050.000.15-0.70-93.33%2368.95%
VMW180126P001230002018-01-05 1:05PM EST123.000.460.450.65-1.54-77.00%33698.73%
VMW180126P001240002018-01-17 11:54AM EST124.000.130.000.150.00-54361.13%
VMW180126P001250002018-01-22 2:52PM EST125.000.080.000.000.00-200025.00%
VMW180126P001260002018-01-04 3:37PM EST126.001.000.851.100.00-23499.32%
VMW180126P001270002018-01-22 3:25PM EST127.000.080.000.000.00-1025.00%
VMW180126P001280002018-01-18 3:33PM EST128.000.220.050.150.00-5852.05%
VMW180126P001290002018-01-08 10:26AM EST129.002.100.901.200.00-21221183.89%
VMW180126P001300002018-01-19 1:49PM EST130.000.200.150.30-0.25-55.56%262051.47%
VMW180126P001310002018-01-16 2:28PM EST131.001.300.200.350.00-5648.63%
VMW180126P001320002018-01-22 2:52PM EST132.000.230.000.000.00-220012.50%
VMW180126P001330002018-01-22 10:30AM EST133.000.500.000.000.00-3012.50%
VMW180126P001340002018-01-22 3:14PM EST134.000.500.000.000.00-3906.25%
VMW180126P001350002018-01-23 3:30PM EST135.000.300.000.000.00-1206.25%
VMW180126P001360002018-01-22 12:50PM EST136.000.850.000.000.00-3503.13%
VMW180126P001370002018-01-24 1:34AM EST137.001.350.000.000.00-203.13%
VMW180126P001380002018-01-24 1:34AM EST138.001.250.000.000.00-300.00%
VMW180126P001390002018-01-23 2:28PM EST139.002.310.000.000.00-800.00%
VMW180126P001400002017-12-22 11:56PM EST140.0012.4012.0013.300.00-100231.23%
VMW180126P001500002018-01-19 11:45PM EST150.0013.8011.7014.600.00-8095.65%