VMW - VMware, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171215C001000002017-12-13 10:01AM EST100.0021.5620.1022.00-3.94-15.45%2210.00%
VMW171215C001050002017-12-08 2:02PM EST105.0015.2514.0015.10-4.04-20.94%160.00%
VMW171215C001070002017-11-24 12:47PM EST107.0017.5716.7018.000.00-11173.19%
VMW171215C001080002017-12-01 10:01AM EST108.0015.3015.7017.00+2.10+15.91%55165.53%
VMW171215C001100002017-12-12 1:57PM EST110.0010.3610.5012.600.00-82975.29%
VMW171215C001110002017-12-04 4:32PM EST111.006.505.306.800.00-500.00%
VMW171215C001120002017-12-07 2:25PM EST112.006.085.506.00+6.08-110.00%
VMW171215C001130002017-12-07 6:37PM EST113.004.084.405.800.00-420.00%
VMW171215C001140002017-12-13 9:47AM EST114.007.607.008.00+0.60+8.57%4170.00%
VMW171215C001150002017-12-12 3:58PM EST115.005.205.607.300.00-55750.00%
VMW171215C001160002017-12-12 10:19AM EST116.004.804.806.300.00-10120.00%
VMW171215C001170002017-12-12 3:26PM EST117.003.723.605.300.00-4380.00%
VMW171215C001180002017-12-12 1:45PM EST118.003.352.854.300.00-21160.00%
VMW171215C001190002017-12-12 3:26PM EST119.002.072.153.400.00-34056.25%
VMW171215C001200002017-12-13 10:16AM EST120.002.201.952.40+1.10+100.00%562,4106.25%
VMW171215C001210002017-12-12 3:58PM EST121.000.701.351.600.00-1529515.53%
VMW171215C001220002017-12-13 9:48AM EST122.000.800.751.05-0.20-20.00%3012418.90%
VMW171215C001230002017-12-12 3:23PM EST123.000.250.350.600.00-2513319.53%
VMW171215C001240002017-12-11 3:20PM EST124.000.300.150.350.00-1619321.14%
VMW171215C001250002017-12-12 12:11PM EST125.000.150.000.150.00-102,47620.61%
VMW171215C001260002017-12-12 12:44PM EST126.000.070.000.100.00-116123.15%
VMW171215C001270002017-12-07 10:52AM EST127.000.200.000.15-1.00-83.33%610730.76%
VMW171215C001280002017-12-11 1:13PM EST128.000.030.000.050.00-15527.93%
VMW171215C001290002017-11-29 12:48PM EST129.001.100.351.30+1.10+∞%312167.24%
VMW171215C001300002017-12-08 3:39PM EST130.000.050.000.10+0.04+400.00%690940.63%
VMW171215C001310002017-11-30 3:48PM EST131.000.530.450.500.00-1016165.63%
VMW171215C001320002017-11-28 9:47AM EST132.001.930.200.75+1.93+∞%1570.61%
VMW171215C001330002017-12-06 12:20PM EST133.000.050.000.10-1.20-96.00%27152.54%
VMW171215C001340002017-12-08 9:46AM EST134.000.080.000.15-0.68-89.47%11253.52%
VMW171215C001350002017-12-04 10:10AM EST135.000.140.000.15-0.16-53.33%121057.03%
VMW171215C001400002017-11-30 1:39PM EST140.000.100.000.100.00-2010069.92%
VMW171215C001450002017-11-30 11:41AM EST145.000.100.000.050.00-21577.34%
VMW171215C001500002017-11-27 5:28PM EST150.000.100.000.100.00-1099.22%
VMW171215C001600002017-12-01 11:47PM EST160.000.050.000.050.00-1616115.63%
VMW171215C001650002017-12-01 11:47PM EST165.000.050.000.100.00-1616137.89%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW171215P000750002017-12-01 11:47PM EST75.000.050.000.050.00-44206.25%
VMW171215P000800002017-12-01 11:47PM EST80.000.050.000.050.00-2020181.25%
VMW171215P000850002017-11-30 3:59PM EST85.000.100.000.050.00-6194157.81%
VMW171215P000900002017-12-01 11:47PM EST90.000.050.000.050.00-40135.16%
VMW171215P000950002017-12-05 3:34PM EST95.000.150.000.200.00-109160136.72%
VMW171215P001000002017-12-06 12:47PM EST100.000.170.000.15-0.23-57.50%293107.42%
VMW171215P001020002017-11-27 5:28PM EST102.000.100.000.100.00-1092.58%
VMW171215P001030002017-12-06 12:47PM EST103.000.310.000.20-0.04-11.43%21098.24%
VMW171215P001050002017-12-06 12:47PM EST105.000.440.000.25+0.01+2.33%216992.38%
VMW171215P001060002017-12-08 12:29PM EST106.000.050.000.10-0.45-90.00%1475.39%
VMW171215P001070002017-12-07 6:37PM EST107.000.300.000.250.00-2282.81%
VMW171215P001080002017-12-11 11:13AM EST108.000.050.000.100.00-13466.80%
VMW171215P001090002017-12-04 12:40PM EST109.000.951.051.80+0.20+26.67%932139.65%
VMW171215P001100002017-12-12 11:33AM EST110.000.050.000.050.00-515553.13%
VMW171215P001110002017-12-06 12:48PM EST111.001.360.300.55+0.18+15.25%43584.38%
VMW171215P001120002017-12-11 10:52AM EST112.000.080.000.100.00-13650.00%
VMW171215P001130002017-12-06 3:39PM EST113.001.350.650.95-0.30-18.18%720188.82%
VMW171215P001140002017-12-11 10:09AM EST114.000.150.000.200.00-75354.69%
VMW171215P001150002017-12-13 10:16AM EST115.000.050.000.10-0.03-37.50%61,66442.38%
VMW171215P001160002017-12-13 9:50AM EST116.000.100.000.10-0.20-66.67%14737.60%
VMW171215P001170002017-12-12 3:57PM EST117.000.230.000.150.00-91,03536.04%
VMW171215P001180002017-12-12 1:29PM EST118.000.350.050.250.00-1519135.65%
VMW171215P001190002017-12-13 9:50AM EST119.000.380.150.50-0.31-44.93%123838.48%
VMW171215P001200002017-12-13 9:57AM EST120.000.360.350.55-0.57-61.29%272,36932.91%
VMW171215P001210002017-12-13 10:00AM EST121.000.750.550.70-0.75-50.00%16329.10%
VMW171215P001220002017-12-13 9:48AM EST122.001.200.901.15-1.14-48.72%101,02130.32%
VMW171215P001230002017-12-08 11:30AM EST123.004.083.704.40-3.63-47.08%53584.35%
VMW171215P001240002017-12-12 10:38AM EST124.003.302.153.200.00-113151.90%
VMW171215P001250002017-12-12 10:19AM EST125.004.503.104.600.00-51,59651.90%
VMW171215P001260002017-12-11 11:43AM EST126.005.013.805.400.00-14152.98%
VMW171215P001270002017-12-08 1:12PM EST127.007.077.307.90-5.73-44.77%1029110.16%
VMW171215P001280002017-12-12 10:01AM EST128.007.715.807.400.00-14066.41%
VMW171215P001300002017-12-05 1:43PM EST130.0015.4611.4013.50+5.26+51.57%420177.44%
VMW171215P001310002017-12-11 11:43AM EST131.0010.998.5010.800.00-1186.13%
VMW171215P001350002017-11-24 12:47PM EST135.009.9710.2011.200.00-110.00%
VMW171215P001400002017-12-12 2:13PM EST140.0019.5517.6019.600.00-45130.96%