VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171124C001000002017-10-13 10:52AM EST100.0014.1017.7019.300.00-200.00%
VMW171124C001050002017-10-13 10:50PM EST105.008.2012.7014.200.00-110.00%
VMW171124C001070002017-10-30 8:30AM EST107.0014.3012.6013.70+5.27+58.36%220.00%
VMW171124C001080002017-11-15 11:16AM EST108.0013.2013.4015.800.00-4000.00%
VMW171124C001090002017-10-06 10:48PM EST109.004.629.3010.000.00-110.00%
VMW171124C001100002017-11-20 2:38PM EST110.0014.0313.4014.50+0.80+6.05%21585.84%
VMW171124C001110002017-11-07 9:53AM EST111.0010.009.3013.400.00-2475.78%
VMW171124C001120002017-11-14 1:48PM EST112.0010.4010.3012.100.00-101846.88%
VMW171124C001130002017-11-20 12:54PM EST113.0010.9010.4011.60+1.93+21.52%1375.29%
VMW171124C001140002017-11-20 2:37PM EST114.0010.069.3010.70+3.96+64.92%1773.93%
VMW171124C001150002017-11-20 12:11PM EST115.009.208.509.30+1.29+16.31%497351.86%
VMW171124C001160002017-10-20 10:57PM EST116.003.203.704.000.00-220.00%
VMW171124C001170002017-11-10 9:40AM EST117.004.765.105.60+0.86+22.05%6160.00%
VMW171124C001180002017-11-20 9:33AM EST118.005.535.506.80+0.76+15.93%14655.03%
VMW171124C001190002017-11-20 9:34AM EST119.005.084.605.70+1.09+27.32%111446.39%
VMW171124C001200002017-11-20 11:30AM EST120.004.053.604.50+0.75+22.73%1154234.91%
VMW171124C001210002017-11-20 2:50PM EST121.003.002.703.30+0.57+23.46%690723.34%
VMW171124C001220002017-11-20 1:24PM EST122.002.201.852.25+0.60+37.50%55216.55%
VMW171124C001230002017-11-20 3:52PM EST123.001.251.101.35+0.31+32.98%459213.48%
VMW171124C001240002017-11-20 3:29PM EST124.000.760.550.85+0.29+61.70%33962215.82%
VMW171124C001250002017-11-20 2:58PM EST125.000.350.250.50+0.10+40.00%4414217.14%
VMW171124C001280002017-11-15 3:45PM EST128.000.060.000.050.00-1418.16%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171124P000985002017-10-20 10:57PM EST98.500.050.000.500.00-8080127.34%
VMW171124P001000002017-10-06 10:48PM EST100.000.500.450.550.00-11139.36%
VMW171124P001010002017-10-23 1:24PM EST101.000.090.000.350.00-21108.40%
VMW171124P001020002017-10-20 10:57PM EST102.000.200.050.150.00-101094.53%
VMW171124P001030002017-10-06 10:48PM EST103.000.850.750.850.00-40139.84%
VMW171124P001040002017-10-17 2:01PM EST104.000.300.100.200.00-1192.58%
VMW171124P001050002017-10-20 10:57PM EST105.000.370.100.200.00-1188.48%
VMW171124P001060002017-10-18 9:51AM EST106.000.380.150.250.00-1188.87%
VMW171124P001070002017-11-07 3:38PM EST107.000.050.000.100.00-2366.80%
VMW171124P001080002017-10-23 8:42AM EST108.000.150.000.200.00-142470.51%
VMW171124P001090002017-10-26 9:31AM EST109.000.250.000.250.00-51669.34%
VMW171124P001100002017-10-27 1:14PM EST110.000.150.100.25-0.25-62.50%6969.53%
VMW171124P001110002017-10-27 10:55PM EST111.000.350.100.300.00-75567.19%
VMW171124P001120002017-10-30 9:07AM EST112.000.270.200.30+0.02+8.00%102566.02%
VMW171124P001130002017-11-07 1:06PM EST113.000.150.000.150.00-52154.98%
VMW171124P001140002017-11-13 11:41AM EST114.000.010.000.050.00-30041.41%
VMW171124P001150002017-11-10 9:30AM EST115.000.350.100.20-0.32-47.76%102249.71%
VMW171124P001160002017-11-02 11:53AM EST116.000.850.901.200.00-75275.73%
VMW171124P001170002017-11-08 12:49PM EST117.000.450.200.350.00-35247.46%
VMW171124P001180002017-11-20 1:21PM EST118.000.020.000.05-0.04-66.67%156926.76%
VMW171124P001190002017-11-17 2:06PM EST119.000.100.000.15-0.20-66.67%13429.30%
VMW171124P001200002017-11-20 1:21PM EST120.000.050.000.05-0.09-64.29%1025819.14%
VMW171124P001210002017-11-17 11:54PM EST121.000.500.150.350.00-448126.76%
VMW171124P001220002017-11-20 12:19PM EST122.000.150.100.15-0.25-62.50%132215.28%
VMW171124P001230002017-11-20 3:51PM EST123.000.340.200.45-0.50-59.52%303817.07%
VMW171124P001240002017-11-20 3:51PM EST124.000.730.500.90-0.57-43.85%5317.95%
VMW171124P001250002017-11-17 10:54AM EST125.003.061.852.35+0.86+39.09%22235.43%
VMW171124P001270002017-11-17 11:54PM EST127.003.703.604.100.00-23044.68%