U.S. Markets closed

VMware, Inc. (VMW)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
99.93+2.92 (+3.01%)
At close: 4:02PM EDT

100.00 +0.07 (0.07%)
After hours: 7:15PM 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 EDT70.0027.1425.9027.100.00-440.00%
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%
VMW170825C000900002017-08-22 12:28PM EDT90.009.519.6010.40+3.31+53.39%105162.89%
VMW170825C000905002017-07-26 11:23AM EDT90.503.703.704.100.00-7150.00%
VMW170825C000910002017-08-22 11:47AM EDT91.008.348.609.50+1.99+31.34%22863.48%
VMW170825C000915002017-08-21 2:51PM EDT91.505.898.109.300.00-1773.05%
VMW170825C000920002017-08-18 3:27PM EDT92.005.234.605.60-0.79-13.12%6790.00%
VMW170825C000925002017-08-22 11:06AM EDT92.506.907.208.00+2.31+50.33%56758.98%
VMW170825C000930002017-08-18 1:15PM EDT93.004.324.204.80+0.37+9.37%11330.00%
VMW170825C000935002017-08-15 12:17PM EDT93.503.503.804.300.00-3640.00%
VMW170825C000940002017-08-22 10:36AM EDT94.005.505.906.70+2.15+64.18%305861.33%
VMW170825C000950002017-08-22 3:46PM EDT95.005.475.005.70+2.57+88.62%5065056.25%
VMW170825C000960002017-08-22 9:50AM EDT96.004.104.305.00+1.60+64.00%948860.25%
VMW170825C000965002017-08-22 2:29PM EDT96.504.143.904.60+2.09+101.95%646859.28%
VMW170825C000970002017-08-22 3:36PM EDT97.003.843.503.80+1.79+87.32%7643851.17%
VMW170825C000975002017-08-21 3:52PM EDT97.501.853.103.700.00-1242254.59%
VMW170825C000980002017-08-22 12:15PM EDT98.002.652.903.30+1.05+65.63%1226355.57%
VMW170825C000985002017-08-22 12:41PM EDT98.502.302.602.90+1.05+84.00%9415454.39%
VMW170825C000990002017-08-22 3:57PM EDT99.002.332.302.50+1.12+92.56%76915852.78%
VMW170825C001000002017-08-22 3:59PM EDT100.001.801.702.00+0.91+102.25%2,65255352.15%
VMW170825C001010002017-08-22 7:46PM EDT101.001.361.251.500.00-123451.22%
VMW170825C001020002017-08-22 3:58PM EDT102.001.000.901.15+0.54+117.39%512451.56%
VMW170825C001030002017-08-22 7:46PM EDT103.000.800.600.850.00-15351.07%
VMW170825C001040002017-08-22 7:46PM EDT104.000.500.350.650.00-1050.78%
VMW170825C001050002017-08-22 3:42PM EDT105.000.350.250.50+0.20+133.33%283652.44%
VMW170825C001060002017-08-22 7:46PM EDT106.000.250.150.400.00-10053.71%
VMW170825C001070002017-08-22 7:46PM EDT107.000.160.050.350.00-10054.88%
VMW170825C001080002017-08-22 7:46PM EDT108.000.110.000.250.00-10054.30%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170825P000750002017-07-14 11:50PM EDT75.000.410.300.450.00-11199.61%
VMW170825P000800002017-08-14 9:36AM EDT80.000.050.000.150.00-7596120.31%
VMW170825P000805002017-08-18 11:45PM EDT80.500.050.000.150.00-80117.58%
VMW170825P000810002017-08-18 11:45PM EDT81.000.050.000.200.00-20119.92%
VMW170825P000820002017-07-24 1:36PM EDT82.000.550.400.600.00-44158.40%
VMW170825P000825002017-08-22 7:46PM EDT82.500.100.000.150.00-1010105.86%
VMW170825P000830002017-08-15 3:38PM EDT83.000.100.000.250.00-3040112.50%
VMW170825P000835002017-08-22 9:54AM EDT83.500.050.000.15-0.42-89.36%2265100.39%
VMW170825P000840002017-07-17 2:59PM EDT84.001.040.700.900.00-43163.09%
VMW170825P000845002017-08-22 9:57AM EDT84.500.050.000.10-0.65-92.86%9083188.67%
VMW170825P000850002017-08-11 3:14PM EDT85.000.670.400.85+0.05+8.06%2030144.24%
VMW170825P000855002017-08-21 12:51PM EDT85.500.150.000.150.00-151889.06%
VMW170825P000860002017-07-25 9:45AM EDT86.001.080.751.100.00-10107153.71%
VMW170825P000865002017-07-19 3:29PM EDT86.501.241.101.300.00-56163.28%
VMW170825P000870002017-08-14 3:37PM EDT87.000.250.200.400.00-5320106.06%
VMW170825P000875002017-08-22 3:38PM EDT87.500.090.050.15-0.36-80.00%201081.64%
VMW170825P000880002017-08-21 3:35PM EDT88.000.200.000.200.00-275178.71%
VMW170825P000885002017-08-07 2:32PM EDT88.501.140.951.25-0.61-34.86%5356141.02%
VMW170825P000890002017-08-22 9:37AM EDT89.000.200.000.20-0.25-55.56%1029672.85%
VMW170825P000895002017-08-22 10:35AM EDT89.500.180.000.25-1.23-87.23%311173.05%
VMW170825P000900002017-08-22 3:51PM EDT90.000.220.100.30-0.20-47.62%504777.54%
VMW170825P000905002017-08-15 3:58PM EDT90.500.850.501.100.00-7253110.06%
VMW170825P000910002017-08-22 10:20AM EDT91.000.320.050.30-0.13-28.89%1110868.95%
VMW170825P000915002017-08-22 12:28PM EDT91.500.250.100.40-0.30-54.55%417271.68%
VMW170825P000920002017-08-22 1:46PM EDT92.000.300.100.25-0.30-50.00%4713662.50%
VMW170825P000925002017-08-22 10:20AM EDT92.500.420.100.50-0.41-49.40%103668.16%
VMW170825P000930002017-08-21 2:56PM EDT93.000.810.150.450.00-136164.65%
VMW170825P000935002017-08-22 11:22AM EDT93.500.500.200.55-0.45-47.37%104065.33%
VMW170825P000940002017-08-22 3:36PM EDT94.000.310.250.55-1.04-77.04%393562.89%
VMW170825P000950002017-08-22 2:24PM EDT95.000.500.350.70-0.86-63.24%6751360.94%
VMW170825P000960002017-08-22 3:42PM EDT96.000.600.500.95-1.35-69.23%11729260.45%
VMW170825P000965002017-08-22 3:05PM EDT96.500.910.650.95-1.05-53.57%2750858.59%
VMW170825P000970002017-08-22 2:51PM EDT97.001.000.701.20-1.40-58.33%5716558.89%
VMW170825P000975002017-08-22 1:24PM EDT97.501.200.851.20-1.41-54.02%231256.35%
VMW170825P000980002017-08-22 3:27PM EDT98.001.211.001.30-2.74-69.37%2121254.93%
VMW170825P000985002017-08-22 7:46PM EDT98.501.451.201.600.00-3056.74%
VMW170825P000990002017-08-22 2:24PM EDT99.001.531.451.75-5.87-79.32%128956.45%
VMW170825P001000002017-08-22 7:46PM EDT100.001.901.802.000.00-130051.56%