U.S. Markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.21-5.32 (-3.71%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW210416C000750002020-06-23 2:41PM EST75.0076.3067.4070.000.00-11173.83%
VMW210416C000800002020-07-09 3:54PM EST80.0027.600.000.000.00--100.00%
VMW210416C000850002020-11-05 12:31PM EST85.0053.210.000.000.00-1000.00%
VMW210416C000950002020-10-19 3:10PM EST95.0060.000.000.000.00--00.00%
VMW210416C001000002020-11-05 12:09PM EST100.0040.000.000.000.00-200.00%
VMW210416C001050002020-11-06 12:14PM EST105.0037.500.000.000.00-200.00%
VMW210416C001100002020-10-29 1:12PM EST110.0025.000.000.000.00-200.00%
VMW210416C001150002020-10-29 10:01AM EST115.0028.000.000.000.00-100.00%
VMW210416C001200002020-11-05 11:34AM EST120.0027.600.000.000.00-100.00%
VMW210416C001250002020-11-06 9:56AM EST125.0021.900.000.000.00-100.00%
VMW210416C001300002020-11-05 3:53PM EST130.0018.980.000.000.00-300.00%
VMW210416C001350002020-11-10 2:02PM EST135.0015.360.000.000.00-600.00%
VMW210416C001400002020-11-04 10:51AM EST140.0012.770.000.000.00-1700.78%
VMW210416C001450002020-11-05 9:41AM EST145.009.370.000.000.00-103.13%
VMW210416C001500002020-11-09 2:54PM EST150.009.150.000.000.00-106.25%
VMW210416C001550002020-11-05 9:46AM EST155.006.100.000.000.00-106.25%
VMW210416C001600002020-11-06 2:24PM EST160.006.000.000.000.00-406.25%
VMW210416C001650002020-11-09 11:44AM EST165.005.100.000.000.00-9012.50%
VMW210416C001700002020-11-10 3:45PM EST170.003.800.000.000.00-5012.50%
VMW210416C001750002020-11-04 10:37AM EST175.003.070.000.000.00-1012.50%
VMW210416C001800002020-11-10 3:23PM EST180.002.290.000.000.00-3012.50%
VMW210416C001850002020-11-04 2:21PM EST185.001.050.000.000.00-10012.50%
VMW210416C001900002020-10-20 1:52PM EST190.003.360.000.000.00-4025.00%
VMW210416C001950002020-10-21 12:58PM EST195.002.410.000.000.00-1025.00%
VMW210416C002000002020-11-05 3:59PM EST200.000.850.000.000.00-9025.00%
VMW210416C002100002020-11-04 1:30PM EST210.000.950.000.000.00-4025.00%
VMW210416C002200002020-10-22 9:30AM EST220.000.800.000.000.00-1025.00%
VMW210416C002300002020-11-10 9:30AM EST230.000.200.000.000.00-10025.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW210416P000500002020-07-14 10:03AM EST50.000.850.050.600.00-10138.57%
VMW210416P000600002020-07-08 11:12AM EST60.000.920.150.900.00-10125.20%
VMW210416P000700002020-08-19 8:31AM EST70.000.900.000.850.00-1212100.44%
VMW210416P000750002020-07-01 1:51PM EST75.001.791.201.600.00-10116.53%
VMW210416P000800002020-10-27 2:59PM EST80.000.520.000.000.00-2025.00%
VMW210416P000850002020-10-20 1:37PM EST85.000.390.000.000.00-10025.00%
VMW210416P000900002020-09-15 11:27AM EST90.001.570.601.350.00-216779.76%
VMW210416P000950002020-11-05 3:23PM EST95.001.040.000.000.00-6025.00%
VMW210416P001000002020-10-20 1:28PM EST100.001.200.000.000.00-2025.00%
VMW210416P001050002020-11-02 10:06AM EST105.004.100.000.000.00-103012.50%
VMW210416P001100002020-11-03 3:17PM EST110.002.460.000.000.00-3012.50%
VMW210416P001150002020-10-30 12:19PM EST115.008.500.000.000.00-70012.50%
VMW210416P001200002020-11-02 9:30AM EST120.009.880.000.000.00-706.25%
VMW210416P001250002020-11-05 12:33PM EST125.005.850.000.000.00-1006.25%
VMW210416P001300002020-11-05 12:11PM EST130.007.550.000.000.00-1003.13%
VMW210416P001350002020-11-10 2:02PM EST135.0011.160.000.000.00-501.56%
VMW210416P001400002020-11-05 12:17PM EST140.0014.260.000.000.00-200.00%
VMW210416P001450002020-10-22 8:49AM EST145.0013.090.000.000.00-300.00%
VMW210416P001500002020-10-28 12:29PM EST150.0026.000.000.000.00-1,00800.00%
VMW210416P001550002020-11-04 3:03PM EST155.0027.000.000.000.00-100.00%
VMW210416P001600002020-10-29 9:31AM EST160.0036.400.000.000.00-200.00%
VMW210416P001650002020-10-29 10:33AM EST165.0027.600.000.000.00-300.00%
VMW210416P001700002020-11-09 12:50PM EST170.0032.800.000.000.00-1000.00%
VMW210416P001750002020-06-19 9:28AM EST175.0035.5040.7043.100.00-1079.05%
VMW210416P001900002020-11-09 2:25PM EST190.0050.500.000.000.00-400.00%
VMW210416P002000002020-09-18 11:47AM EST200.0061.3147.5051.900.00-1181,4340.00%
VMW210416P002200002020-07-01 2:43PM EST220.0067.9080.0082.800.00--6477.78%