U.S. Markets open in 7 hrs 29 mins

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.77-0.89 (-0.92%)
At close: 4:02PM EDT
People also watch
CRMEMCFFIVNTAPCTXS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170818C000700002017-08-17 11:51AM EDT70.0027.070.000.000.00-400.00%
VMW170818C000800002017-06-30 11:55PM EDT80.008.927.908.500.00-110.00%
VMW170818C000825002017-08-04 3:58PM EDT82.5010.6410.5010.80+1.14+12.00%7120.00%
VMW170818C000850002017-08-14 9:31AM EDT85.0011.0010.6011.800.00-316181.64%
VMW170818C000875002017-08-14 9:31AM EDT87.507.508.209.100.00-4440143.16%
VMW170818C000900002017-08-17 9:30AM EDT90.006.650.000.000.00-100.00%
VMW170818C000905002017-08-14 10:46AM EDT90.506.704.806.100.00-2282.62%
VMW170818C000910002017-08-14 1:37PM EDT91.006.814.705.500.00-13391.80%
VMW170818C000915002017-08-15 10:01AM EDT91.505.604.204.800.00-12375.78%
VMW170818C000920002017-08-14 11:59AM EDT92.004.753.504.400.00-106164.26%
VMW170818C000925002017-08-17 3:40PM EDT92.503.680.000.000.00-2100.00%
VMW170818C000930002017-08-17 3:36PM EDT93.003.200.000.000.00-1100.00%
VMW170818C000935002017-08-14 2:55PM EDT93.503.802.202.700.00-17663.28%
VMW170818C000940002017-08-16 9:31AM EDT94.001.701.702.200.00-128355.27%
VMW170818C000945002017-08-14 10:02AM EDT94.502.401.201.700.00-1036446.88%
VMW170818C000950002017-08-17 12:20PM EDT95.001.750.000.000.00-1500.00%
VMW170818C000955002017-08-16 12:09PM EDT95.501.750.550.750.00-22830.27%
VMW170818C000960002017-08-16 2:23PM EDT96.000.900.250.500.00-3213430.37%
VMW170818C000965002017-08-15 2:46PM EDT96.500.360.100.300.00-63829.69%
VMW170818C000970002017-08-18 1:29AM EDT97.000.100.000.000.00-2606.25%
VMW170818C000975002017-08-17 1:33PM EDT97.500.070.000.000.00-15012.50%
VMW170818C000980002017-08-17 1:09PM EDT98.000.050.000.000.00-9012.50%
VMW170818C000985002017-08-18 1:29AM EDT98.500.050.000.000.00-106012.50%
VMW170818C000990002017-08-18 1:29AM EDT99.000.080.000.150.00-186752.73%
VMW170818C001000002017-08-15 10:24AM EDT100.000.020.000.050.00-3558049.61%
VMW170818C001010002017-08-18 1:29AM EDT101.000.050.000.150.00-3363.28%
VMW170818C001050002017-07-07 11:44PM EDT105.000.090.000.150.00-2298.05%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW170818P000775002017-07-21 3:26PM EDT77.500.090.000.15+0.01+12.50%5055201.56%
VMW170818P000800002017-08-14 3:01PM EDT80.000.050.000.050.00-1504150.00%
VMW170818P000825002017-08-04 10:59AM EDT82.500.050.000.10-0.03-37.50%15583139.84%
VMW170818P000850002017-08-17 3:29PM EDT85.000.010.000.000.00-2050.00%
VMW170818P000870002017-08-11 5:09PM EDT87.000.140.000.100.00-101096.09%
VMW170818P000875002017-08-17 3:29PM EDT87.500.050.000.000.00-2050.00%
VMW170818P000880002017-08-14 11:30AM EDT88.000.050.000.150.00-51592.97%
VMW170818P000890002017-08-17 1:59PM EDT89.000.050.000.000.00-30025.00%
VMW170818P000895002017-08-10 12:35PM EDT89.500.350.150.350.00-3637103.13%
VMW170818P000900002017-08-17 2:33PM EDT90.000.030.000.000.00-10025.00%
VMW170818P000905002017-08-10 3:35PM EDT90.500.550.350.550.00-30191109.08%
VMW170818P000910002017-08-14 2:57PM EDT91.000.020.000.150.00-321762.11%
VMW170818P000915002017-08-14 12:15PM EDT91.500.050.000.150.00-43256.64%
VMW170818P000920002017-08-15 11:46AM EDT92.000.100.000.050.00-171746.88%
VMW170818P000925002017-08-15 12:13PM EDT92.500.150.000.100.00-1431549.22%
VMW170818P000930002017-08-15 12:29PM EDT93.000.200.000.100.00-128143.56%
VMW170818P000935002017-08-14 9:33AM EDT93.500.230.000.100.00-106637.50%
VMW170818P000940002017-08-16 2:19PM EDT94.000.050.000.150.00-133235.84%
VMW170818P000945002017-08-18 1:30AM EDT94.500.080.000.200.00-101432.52%
VMW170818P000950002017-08-17 10:31AM EDT95.000.100.000.000.00-1006.25%
VMW170818P000955002017-08-16 3:52PM EDT95.500.230.250.450.00-172128.81%
VMW170818P000960002017-08-17 12:28PM EDT96.000.300.000.000.00-2400.00%
VMW170818P000965002017-08-18 1:30AM EDT96.500.580.701.100.00-101633.50%
VMW170818P000970002017-08-15 12:51PM EDT97.001.581.001.500.00-536236.04%
VMW170818P000975002017-08-18 1:30AM EDT97.501.551.402.050.00-2346.68%
VMW170818P000980002017-08-15 11:06AM EDT98.002.101.902.550.00-5153.91%
VMW170818P000990002017-08-18 1:30AM EDT99.001.902.803.600.00-1471.09%
VMW170818P001000002017-07-20 2:35PM EDT100.007.807.608.200.00-55270.80%
VMW170818P001150002017-08-11 5:09PM EDT115.0023.1022.8023.400.00-22497.66%