U.S. Markets closed

VMware, Inc. (VMW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.62-1.53 (-1.40%)
At close: 3:59PM EDT

107.71 +0.19 (0.18%)
After hours: 6:32PM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170929C000700002017-09-22 11:47PM EDT70.0039.1038.6039.600.00-44327.73%
VMW170929C000915002017-08-11 5:09PM EDT91.503.703.304.400.00-600.00%
VMW170929C000940002017-09-05 12:54PM EDT94.0012.5111.8013.000.00-280.00%
VMW170929C000960002017-08-28 1:01PM EDT96.009.0511.5012.600.00-1285.25%
VMW170929C000965002017-08-22 2:05PM EDT96.505.006.707.900.00-30300.00%
VMW170929C000970002017-08-23 2:14PM EDT97.005.506.307.100.00-10100.00%
VMW170929C000985002017-09-20 3:44PM EDT98.5012.0010.2011.000.00-1012109.28%
VMW170929C001000002017-09-11 10:35AM EDT100.007.6010.0010.800.00-37134.23%
VMW170929C001050002017-09-15 3:55PM EDT105.005.445.305.70+0.17+3.23%114391.41%
VMW170929C001060002017-09-18 9:35AM EDT106.004.703.203.500.00-71755.03%
VMW170929C001070002017-09-11 2:04PM EDT107.002.063.604.000.00-22277.69%
VMW170929C001080002017-09-25 2:47PM EDT108.000.670.650.90-1.16-63.39%1063323.98%
VMW170929C001090002017-09-25 11:31AM EDT109.000.650.300.55-0.41-38.68%15124.46%
VMW170929C001100002017-09-25 2:41PM EDT110.000.210.150.30-0.44-67.69%3842124.32%
VMW170929C001110002017-09-25 2:43PM EDT111.000.100.050.20-0.25-71.43%112126.42%
VMW170929C001120002017-09-21 3:01PM EDT112.000.340.150.300.00-224535.69%
VMW170929C001130002017-09-22 11:47PM EDT113.000.050.050.200.00-81036.43%
VMW170929C001140002017-09-21 10:22AM EDT114.000.080.000.100.00-61034.96%
VMW170929C001170002017-09-22 11:47PM EDT117.000.080.000.050.00-3341.41%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170929P000800002017-08-25 11:49PM EDT80.000.050.000.100.00-55125.39%
VMW170929P000875002017-08-30 10:09AM EDT87.500.200.000.100.00-1591.41%
VMW170929P000880002017-08-25 11:49PM EDT88.000.120.000.200.00-3399.02%
VMW170929P000900002017-08-25 3:03PM EDT90.000.200.100.30-0.38-65.52%99101.56%
VMW170929P000920002017-08-25 11:49PM EDT92.000.480.200.400.00-3399.51%
VMW170929P000930002017-08-25 11:49PM EDT93.000.300.250.450.00-5197.46%
VMW170929P000940002017-08-25 11:49PM EDT94.000.600.300.550.00-1196.48%
VMW170929P000950002017-09-14 10:10AM EDT95.000.080.000.050.00-101153.13%
VMW170929P000960002017-08-25 11:49PM EDT96.001.350.450.750.00-2193.65%
VMW170929P000970002017-09-14 10:58AM EDT97.000.040.000.100.00-10950.39%
VMW170929P000975002017-08-25 10:43AM EDT97.500.840.701.25-2.76-76.67%1199.32%
VMW170929P000995002017-08-25 11:49PM EDT99.503.341.101.550.00-1197.02%
VMW170929P001000002017-09-18 10:02AM EDT100.000.050.000.050.00-421837.70%
VMW170929P001020002017-09-22 11:47PM EDT102.000.080.000.100.00-1133.40%
VMW170929P001030002017-09-21 11:49AM EDT103.000.090.000.100.00-1227628.61%
VMW170929P001040002017-09-12 9:31AM EDT104.000.500.100.250.00-102630.66%
VMW170929P001050002017-09-15 2:45PM EDT105.000.200.200.35-0.14-41.18%122528.03%
VMW170929P001060002017-09-25 2:41PM EDT106.000.500.300.55+0.10+25.00%212126.66%
VMW170929P001070002017-09-25 3:47PM EDT107.000.700.600.85+0.29+70.73%114725.29%
VMW170929P001080002017-09-25 3:09PM EDT108.001.111.051.35+0.56+101.82%18825725.54%
VMW170929P001090002017-09-25 11:31AM EDT109.001.501.702.00+0.52+53.06%17426.17%
VMW170929P001100002017-09-22 3:14PM EDT110.001.551.351.65+0.05+3.33%41640.00%
VMW170929P001110002017-09-25 2:09PM EDT111.003.503.403.90+0.80+29.63%183237.31%
VMW170929P001120002017-09-18 1:29PM EDT112.002.352.803.200.00-13140.00%