VMW - VMware, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW200131C001200002020-01-23 11:28AM EST120.0031.0024.9026.800.00-21115.92%
VMW200131C001400002020-01-22 10:52AM EST140.0012.006.306.900.00---40.97%
VMW200131C001430002020-01-27 10:53AM EST143.004.204.104.30-3.28-43.85%3234.77%
VMW200131C001440002019-12-18 3:23PM EST144.008.607.808.300.00--2101.66%
VMW200131C001450002020-01-27 10:15AM EST145.002.902.803.00-6.45-68.98%21234.42%
VMW200131C001460002020-01-27 11:00AM EST146.002.352.252.40-6.75-74.18%31433.55%
VMW200131C001470002020-01-27 10:13AM EST147.001.851.802.00-3.95-68.10%62134.62%
VMW200131C001480002020-01-22 3:20PM EST148.003.801.401.550.00-191433.96%
VMW200131C001490002020-01-24 9:31AM EST149.001.101.051.25-4.65-80.87%38534.62%
VMW200131C001500002020-01-27 10:28AM EST150.001.050.800.95-1.85-63.79%2718534.38%
VMW200131C001525002020-01-27 10:38AM EST152.500.420.350.40-1.13-72.90%1010532.86%
VMW200131C001550002020-01-27 10:49AM EST155.000.160.100.20-0.64-80.00%116534.38%
VMW200131C001575002020-01-27 10:24AM EST157.500.101.300.10-0.30-75.00%335057.62%
VMW200131C001600002020-01-27 9:34AM EST160.000.050.500.10-0.10-66.67%217752.64%
VMW200131C001625002020-01-24 11:06AM EST162.500.150.300.100.00-12854.49%
VMW200131C001650002020-01-27 10:42AM EST165.000.050.100.10-0.01-16.67%45953.52%
VMW200131C001675002020-01-15 12:00PM EST167.500.130.000.150.00-16456.45%
VMW200131C001700002020-01-22 10:33AM EST170.000.040.000.150.00-71961.52%
VMW200131C001725002020-01-03 11:56AM EST172.500.290.000.200.00-1169.53%
VMW200131C001750002020-01-22 10:02AM EST175.000.050.000.150.00--3371.48%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW200131P001150002020-01-16 9:43AM EST115.000.010.000.250.00-1019101.76%
VMW200131P001300002020-01-23 12:35PM EST130.000.010.000.300.00-14857.42%
VMW200131P001350002020-01-27 11:02AM EST135.000.120.100.20-0.06-33.33%356744.53%
VMW200131P001360002020-01-17 9:30AM EST136.000.200.100.200.00-1141.31%
VMW200131P001370002020-01-22 9:45AM EST137.000.150.200.30-0.30-66.67%10841.99%
VMW200131P001380002020-01-27 10:37AM EST138.000.250.250.350.00-15540.14%
VMW200131P001390002020-01-27 10:19AM EST139.000.450.350.50+0.20+80.00%2240.67%
VMW200131P001400002020-01-27 11:04AM EST140.000.560.500.60+0.45+409.09%52039.11%
VMW200131P001410002020-01-21 12:36PM EST141.000.300.650.800.00-3439.16%
VMW200131P001420002020-01-27 10:43AM EST142.000.850.901.05+0.50+142.86%22339.26%
VMW200131P001430002020-01-21 10:35AM EST143.001.251.151.30+0.45+56.25%2410738.50%
VMW200131P001440002020-01-24 3:47PM EST144.001.551.501.60+1.00+181.82%19737.77%
VMW200131P001450002020-01-24 11:58AM EST145.001.841.852.05+1.51+457.58%28538.48%
VMW200131P001460002020-01-24 3:47PM EST146.002.402.352.55+1.50+166.67%10-38.97%
VMW200131P001470002020-01-27 10:59AM EST147.003.202.853.00+2.17+210.68%413437.87%
VMW200131P001480002020-01-24 2:21PM EST148.001.133.403.700.00-96839.58%
VMW200131P001490002020-01-24 3:07PM EST149.003.504.104.30+2.15+159.26%25838.97%
VMW200131P001500002020-01-27 9:43AM EST150.004.904.805.10+2.85+139.02%1612340.72%
VMW200131P001525002020-01-27 9:39AM EST152.506.006.707.10+2.65+79.10%13142.43%
VMW200131P001550002020-01-27 10:28AM EST155.008.978.909.40+4.83+116.67%118447.12%
VMW200131P001575002020-01-24 10:04AM EST157.504.0011.3012.200.00-53551.22%
VMW200131P001600002020-01-24 9:52AM EST160.006.0013.4014.700.00-28051.37%
VMW200131P001625002020-01-10 2:15PM EST162.5012.8213.8017.300.00-5782.13%
VMW200131P001825002020-01-17 9:43AM EST182.5029.3935.4037.900.00-21110.35%