U.S. Markets closed

VMware, Inc. (VMW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.38+0.09 (+0.10%)
At close: 4:02PM EDT

92.43 -0.03 (-0.03%)
After hours: 4:11PM EDT

People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170728C000800002017-06-16 11:46PM EDT80.008.508.308.700.00-100.00%
VMW170728C000850002017-06-12 4:42PM EDT85.004.304.004.500.00-1100.00%
VMW170728C000855002017-06-20 10:27AM EDT85.504.305.505.800.00-6110.00%
VMW170728C000865002017-06-30 11:55PM EDT86.502.502.552.900.00-110.00%
VMW170728C000870002017-07-05 12:54PM EDT87.002.052.502.750.00-890.00%
VMW170728C000875002017-07-17 3:20PM EDT87.503.804.605.100.00-1842.77%
VMW170728C000880002017-07-18 11:32AM EDT88.003.204.204.600.00-11039.45%
VMW170728C000885002017-07-11 10:59AM EDT88.501.751.201.400.00-250.00%
VMW170728C000890002017-07-21 3:37PM EDT89.003.293.203.602.13183.62%105632.81%
VMW170728C000895002017-07-25 11:52AM EDT89.503.202.653.201.70113.33%25933.59%
VMW170728C000900002017-07-25 11:55AM EDT90.002.552.202.70-0.26-9.25%117429.79%
VMW170728C000905002017-07-25 3:14PM EDT90.502.121.802.200.4224.71%1725.88%
VMW170728C000910002017-07-24 10:12AM EDT91.001.521.351.750.00-24423.39%
VMW170728C000915002017-07-25 3:51PM EDT91.501.201.151.400.054.35%602923.24%
VMW170728C000920002017-07-25 10:40AM EDT92.000.850.751.05-0.05-5.56%18721.97%
VMW170728C000925002017-07-25 3:49PM EDT92.500.590.500.75-0.06-9.23%102220.95%
VMW170728C000930002017-07-25 12:59PM EDT93.000.600.300.500.1327.66%116619.92%
VMW170728C000935002017-07-25 12:30PM EDT93.500.350.200.35-0.10-22.22%11620.26%
VMW170728C000940002017-07-25 1:15PM EDT94.000.250.100.300.0419.05%24922.71%
VMW170728C000945002017-07-24 10:54AM EDT94.500.120.000.200.00-132322.66%
VMW170728C000950002017-07-24 11:40AM EDT95.000.080.000.150.00-92023.63%
VMW170728C000955002017-07-12 12:13PM EDT95.500.100.000.100.00-11123.83%
VMW170728C000960002017-07-19 11:46AM EDT96.000.100.050.150.00-101029.59%
VMW170728C000970002017-07-17 10:47AM EDT97.000.050.000.100.00-8831.84%
VMW170728C001050002017-06-22 6:03PM EDT105.000.070.000.100.00-4060.55%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170728P000750002017-06-16 3:26PM EDT75.000.200.150.30-0.22-52.38%42121.48%
VMW170728P000800002017-07-24 12:35PM EDT80.000.060.000.050.00-48661.72%
VMW170728P000820002017-07-14 12:54PM EDT82.000.150.100.20-0.05-25.00%71171.09%
VMW170728P000825002017-06-16 11:46PM EDT82.501.200.851.000.00-22112.60%
VMW170728P000830002017-07-20 12:51PM EDT83.000.050.000.150.00-424257.03%
VMW170728P000835002017-07-21 11:03AM EDT83.500.050.000.150.00-143654.30%
VMW170728P000840002017-07-21 1:25PM EDT84.000.050.000.10-1.05-95.45%1013154.49%
VMW170728P000850002017-07-17 2:20PM EDT85.000.150.000.100.00-12449.02%
VMW170728P000855002017-07-17 11:06AM EDT85.500.200.050.100.00-113246.29%
VMW170728P000860002017-07-24 3:30PM EDT86.000.040.000.100.00-103743.36%
VMW170728P000865002017-07-18 11:43AM EDT86.500.340.050.150.00-122044.53%
VMW170728P000870002017-07-20 1:00PM EDT87.000.100.050.150.00-145441.60%
VMW170728P000875002017-07-21 10:14AM EDT87.500.190.050.150.0990.00%51738.57%
VMW170728P000880002017-07-24 1:04PM EDT88.000.100.000.150.00-202735.45%
VMW170728P000885002017-07-24 10:10AM EDT88.500.220.000.150.00-205132.42%
VMW170728P000890002017-07-24 1:57PM EDT89.000.100.000.150.00-117129.20%
VMW170728P000895002017-07-19 1:30PM EDT89.500.400.200.300.00-24932.76%
VMW170728P000900002017-07-25 3:23PM EDT90.000.150.050.25-0.05-25.00%32127.05%
VMW170728P000905002017-07-25 2:55PM EDT90.500.250.150.30-0.02-7.41%4047525.20%
VMW170728P000910002017-07-25 12:10PM EDT91.000.200.200.40-0.19-48.72%419324.32%
VMW170728P000915002017-07-25 3:55PM EDT91.500.450.350.55-0.15-25.00%659424.07%
VMW170728P000920002017-07-25 2:55PM EDT92.000.600.500.70-0.25-29.41%22620022.75%
VMW170728P000925002017-07-25 1:42PM EDT92.500.600.600.95-0.58-49.15%142223.05%
VMW170728P000930002017-07-25 5:26PM EDT93.001.150.951.300.00-111124.76%
VMW170728P000935002017-07-07 11:44PM EDT93.505.375.405.800.00-10129.44%
VMW170728P000950002017-07-11 12:17PM EDT95.006.866.507.000.00-516136.57%
VMW170728P000960002017-06-28 11:51AM EDT96.006.908.508.900.00-24171.48%