VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180427C001000002018-03-27 11:32AM EDT100.0028.0021.6022.800.00-550.00%
VMW180427C001050002018-04-23 12:23PM EDT105.0031.100.000.000.00-100.00%
VMW180427C001080002018-03-20 11:39AM EDT108.0019.6014.2017.500.00-240.00%
VMW180427C001100002018-04-23 11:57AM EDT110.0026.400.000.000.00-200.00%
VMW180427C001110002018-04-16 1:14PM EDT111.0018.9922.9027.400.00-1010156.40%
VMW180427C001180002018-04-17 2:21PM EDT118.0014.3015.7020.400.00-10115.97%
VMW180427C001190002018-04-13 11:56PM EDT119.005.504.605.300.00-100.00%
VMW180427C001200002018-04-03 10:03AM EDT120.005.505.406.900.00-1650.00%
VMW180427C001210002018-04-16 1:14PM EDT121.009.7212.8017.300.00-1084100.39%
VMW180427C001220002018-03-27 3:06PM EDT122.007.104.407.300.00-110.00%
VMW180427C001230002018-04-20 3:27PM EDT123.0012.8611.1015.30+7.86+157.20%1594.43%
VMW180427C001240002018-04-17 3:21PM EDT124.009.0811.1013.100.00-81086.13%
VMW180427C001250002018-04-18 1:25PM EDT125.0012.719.0013.100.00-1379.39%
VMW180427C001260002018-04-18 10:14AM EDT126.0010.908.2012.200.00-1278.08%
VMW180427C001270002018-04-09 3:41PM EDT127.002.461.401.750.00-170.00%
VMW180427C001280002018-04-23 12:37PM EDT128.008.300.000.000.00-100.00%
VMW180427C001290002018-04-19 10:03AM EDT129.007.507.308.300.00-192674.51%
VMW180427C001300002018-04-20 3:31PM EDT130.007.126.507.50+1.02+16.72%911172.27%
VMW180427C001310002018-04-20 3:16PM EDT131.005.905.706.90+0.30+5.36%53071.48%
VMW180427C001320002018-04-19 11:03AM EDT132.004.705.106.000.00-295569.12%
VMW180427C001330002018-04-20 1:59PM EDT133.004.104.405.30+1.20+41.38%93467.09%
VMW180427C001340002018-04-20 11:56PM EDT134.002.553.804.600.00-5665.28%
VMW180427C001350002018-04-23 2:41PM EDT135.002.350.000.000.00-800.00%
VMW180427C001360002018-04-23 10:26AM EDT136.002.500.000.000.00-401.56%
VMW180427C001370002018-04-23 12:27PM EDT137.002.110.000.000.00-403.13%
VMW180427C001380002018-04-23 9:56AM EDT138.001.470.000.000.00-106.25%
VMW180427C001390002018-04-23 1:23PM EDT139.000.950.000.000.00-606.25%
VMW180427C001400002018-04-23 1:48PM EDT140.000.750.000.000.00-1206.25%
VMW180427C001410002018-04-23 9:35AM EDT141.001.030.000.000.00-1012.50%
VMW180427C001420002018-04-23 12:51PM EDT142.000.630.000.000.00-140012.50%
VMW180427C001440002018-04-23 9:40AM EDT144.000.400.000.000.00-10012.50%
VMW180427C001450002018-04-23 1:48PM EDT145.000.200.000.000.00-5012.50%
VMW180427C001460002018-04-20 11:56PM EDT146.000.300.250.650.00-6459.96%
VMW180427C001470002018-04-20 11:56PM EDT147.000.320.150.600.00-4460.64%
VMW180427C001480002018-04-20 11:56PM EDT148.000.400.150.550.00-2163.09%
VMW180427C001490002018-04-24 5:32AM EDT149.000.150.000.000.00-20025.00%
VMW180427C001500002018-04-23 12:51PM EDT150.000.080.000.000.00-40025.00%
VMW180427C001525002018-04-24 5:32AM EDT152.500.110.000.000.00-100025.00%
VMW180427C001550002018-03-13 5:21PM EDT155.000.250.151.550.00-28107.03%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180427P001050002018-04-19 9:37AM EDT105.000.180.000.150.00-1078110.94%
VMW180427P001080002018-03-13 4:52PM EDT108.000.980.901.700.00-11179.49%
VMW180427P001100002018-04-23 9:41AM EDT110.000.100.000.000.00-3050.00%
VMW180427P001120002018-04-13 11:56PM EDT112.001.050.600.900.00-77134.86%
VMW180427P001130002018-04-13 11:56PM EDT113.001.490.751.100.00-11137.60%
VMW180427P001140002018-04-18 1:32PM EDT114.000.150.000.150.00-103378.71%
VMW180427P001150002018-04-19 11:05AM EDT115.000.100.000.200.00-111778.71%
VMW180427P001160002018-04-09 3:41PM EDT116.002.411.351.800.00-15144.87%
VMW180427P001170002018-04-10 2:40PM EDT117.002.151.652.100.00-313148.29%
VMW180427P001180002018-04-17 3:59PM EDT118.000.210.000.200.00-101267.97%
VMW180427P001190002018-04-09 10:24AM EDT119.003.902.352.800.00-215155.32%
VMW180427P001200002018-04-23 1:31PM EDT120.000.050.000.000.00-10025.00%
VMW180427P001210002018-04-18 9:32AM EDT121.000.350.000.300.00-52761.52%
VMW180427P001220002018-04-09 2:41PM EDT122.004.523.604.200.00-114166.99%
VMW180427P001230002018-04-23 10:09AM EDT123.000.200.000.000.00-2025.00%
VMW180427P001240002018-04-13 12:11PM EDT124.005.004.905.30-1.00-16.67%12178.27%
VMW180427P001250002018-04-23 11:42AM EDT125.000.230.000.000.00-8012.50%
VMW180427P001260002018-04-23 10:09AM EDT126.000.400.000.000.00-2012.50%
VMW180427P001270002018-04-16 10:12AM EDT127.002.740.350.750.00-1154.83%
VMW180427P001280002018-04-23 9:55AM EDT128.000.650.000.000.00-9012.50%
VMW180427P001290002018-04-23 2:52PM EDT129.000.500.000.000.00-1012.50%
VMW180427P001300002018-04-23 11:59AM EDT130.000.640.000.000.00-11012.50%
VMW180427P001310002018-04-23 11:37AM EDT131.000.800.000.000.00-1406.25%
VMW180427P001320002018-04-23 1:35PM EDT132.001.000.000.000.00-1306.25%
VMW180427P001330002018-04-23 3:56PM EDT133.001.490.000.000.00-23903.13%
VMW180427P001340002018-04-23 3:04PM EDT134.003.300.000.000.00-19801.56%
VMW180427P001350002018-04-23 1:55PM EDT135.001.750.000.000.00-1100.10%
VMW180427P001360002018-04-20 11:56PM EDT136.002.932.703.300.00-11349.17%
VMW180427P001370002018-04-20 11:56PM EDT137.003.603.103.900.00-6049.29%
VMW180427P001400002018-04-20 11:56PM EDT140.006.364.206.100.00-1051.71%
VMW180427P001430002018-04-20 11:57PM EDT143.007.006.608.200.00-5539.65%
VMW180427P001460002018-04-20 11:57PM EDT146.009.709.9011.300.00-1154.79%