VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180525C001210002018-05-23 3:46PM EDT121.0017.0014.2018.400.00-12125.98%
VMW180525C001300002018-05-23 3:16PM EDT130.007.990.000.000.00-500.00%
VMW180525C001320002018-05-24 9:53AM EDT132.005.404.206.50+0.40+8.00%31455.08%
VMW180525C001330002018-05-22 11:53AM EDT133.005.253.405.900.00-2757.42%
VMW180525C001350002018-05-24 3:59PM EDT135.002.501.853.70-2.50-50.00%106767.87%
VMW180525C001360002018-05-24 3:03PM EDT136.002.311.002.70-1.92-45.39%3356.98%
VMW180525C001370002018-05-22 2:20PM EDT137.002.300.251.700.00-21544.82%
VMW180525C001380002018-05-24 2:16PM EDT138.001.100.101.30-0.30-21.43%172545.61%
VMW180525C001390002018-05-24 12:17PM EDT139.000.930.251.45-0.32-25.60%101158.98%
VMW180525C001400002018-05-23 3:52PM EDT140.000.960.000.000.00-26006.25%
VMW180525C001420002018-05-24 12:00PM EDT142.000.200.050.45-0.15-42.86%62751.27%
VMW180525C001430002018-05-23 2:24PM EDT143.000.350.000.350.00-282852.93%
VMW180525C001450002018-05-24 10:46AM EDT145.000.100.000.20-0.05-33.33%74155.37%
VMW180525C001470002018-05-24 1:04PM EDT147.000.100.000.10-0.28-73.68%1020656.25%
VMW180525C001500002018-05-24 12:56PM EDT150.000.040.000.05-0.23-85.19%401455.47%
VMW180525C001525002018-05-21 10:03AM EDT152.500.170.000.100.00-10970.31%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180525P001050002018-04-16 12:41PM EDT105.000.500.000.700.00-10211.33%
VMW180525P001060002018-04-20 11:57PM EDT106.000.490.000.150.00-5050158.59%
VMW180525P001100002018-04-27 1:05PM EDT110.000.590.300.600.00-2022189.84%
VMW180525P001110002018-04-27 1:05PM EDT111.000.650.300.850.00-11194.04%
VMW180525P001130002018-05-04 11:58PM EDT113.000.510.100.300.00-3030144.92%
VMW180525P001140002018-05-07 12:56PM EDT114.000.200.000.350.00-55135.94%
VMW180525P001150002018-05-10 12:14PM EDT115.000.070.000.350.00-15130.47%
VMW180525P001170002018-05-21 2:00PM EDT117.000.020.000.050.00-11489.06%
VMW180525P001180002018-05-18 10:33AM EDT118.000.400.000.35-0.46-53.49%112114.06%
VMW180525P001190002018-05-21 1:16PM EDT119.000.050.000.100.00-1488.28%
VMW180525P001200002018-05-09 2:12PM EDT120.000.350.000.300.00-79100.39%
VMW180525P001210002018-05-11 10:49AM EDT121.000.190.000.45-1.23-86.62%1012103.13%
VMW180525P001220002018-05-22 10:29AM EDT122.000.050.000.050.00-306867.97%
VMW180525P001250002018-05-23 3:14PM EDT125.000.050.000.100.00-326560.94%
VMW180525P001260002018-05-21 9:49AM EDT126.000.230.000.150.00-82960.16%
VMW180525P001280002018-05-21 12:17PM EDT128.000.230.000.200.00-5553.32%
VMW180525P001290002018-05-23 3:56PM EDT129.000.050.000.250.00-16350.39%
VMW180525P001300002018-05-21 3:34PM EDT130.000.250.000.150.00-14617247.07%
VMW180525P001310002018-05-24 4:45PM EDT131.000.200.000.500.00-101059.03%
VMW180525P001320002018-05-24 3:29PM EDT132.000.050.000.35-0.45-90.00%233945.95%
VMW180525P001330002018-05-22 11:44AM EDT133.000.500.100.700.00-41951.71%
VMW180525P001340002018-05-24 3:54PM EDT134.000.290.150.65-0.42-59.15%14842.14%
VMW180525P001350002018-05-24 3:59PM EDT135.000.450.300.95-0.15-25.00%1841742.09%
VMW180525P001360002018-05-24 3:21PM EDT136.000.500.401.55-0.80-61.54%195047.41%
VMW180525P001370002018-05-24 3:08PM EDT137.000.850.751.65-0.80-48.48%42137.89%
VMW180525P001380002018-05-14 12:58PM EDT138.002.201.952.95-1.66-43.01%4356.25%
VMW180525P001390002018-05-11 11:48PM EDT139.002.261.152.700.00-5031.69%
VMW180525P001400002018-05-24 3:16PM EDT140.002.562.304.00-0.84-24.71%61948.44%
VMW180525P001410002018-05-22 10:59AM EDT141.003.902.904.900.00-1252.59%
VMW180525P001420002018-05-10 12:33PM EDT142.003.312.803.800.00-24130.00%
VMW180525P001430002018-05-14 1:15PM EDT143.004.904.305.20+0.90+22.50%550.00%
VMW180525P001450002018-05-23 3:02PM EDT145.008.306.909.800.00-1718109.38%
VMW180525P001470002018-05-11 11:48PM EDT147.006.225.306.000.00-110.00%
VMW180525P001500002018-05-23 12:20PM EDT150.0013.6011.6015.100.00-1171.09%