VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180817C001200002018-07-27 5:53PM EDT120.0029.9027.4029.700.00-40400.00%
VMW180817C001300002018-07-02 1:04PM EDT130.0032.3522.3023.200.00-35120.02%
VMW180817C001350002018-07-24 11:34AM EDT135.0015.9012.9015.100.00-270.00%
VMW180817C001400002018-08-13 12:10PM EDT140.0012.100.000.000.00-20000.00%
VMW180817C001430002018-08-03 11:53PM EDT143.005.007.007.500.00-990.00%
VMW180817C001450002018-08-08 11:33AM EDT145.008.207.908.90+2.00+32.26%15368.80%
VMW180817C001460002018-08-13 3:02PM EDT146.005.950.000.000.00-500.00%
VMW180817C001470002018-08-10 1:49PM EDT147.006.206.107.10+2.84+84.52%11261.72%
VMW180817C001480002018-08-13 3:02PM EDT148.004.130.000.000.00-500.00%
VMW180817C001490002018-08-10 9:37AM EDT149.005.104.505.50-0.15-2.86%1957.08%
VMW180817C001500002018-08-14 3:24PM EDT150.002.630.000.000.00-20700.00%
VMW180817C001525002018-08-14 3:55PM EDT152.501.100.000.000.00-5800.78%
VMW180817C001550002018-08-14 3:54PM EDT155.000.200.000.000.00-6506.25%
VMW180817C001575002018-08-13 10:02AM EDT157.500.050.000.000.00-505012.50%
VMW180817C001600002018-08-14 10:28AM EDT160.000.050.000.000.00-2012.50%
VMW180817C001625002018-07-27 5:53PM EDT162.500.180.000.400.00-1356.93%
VMW180817C001650002018-08-10 9:30AM EDT165.000.200.000.15+0.13+185.71%1025653.13%
VMW180817C001700002018-07-26 1:30PM EDT170.000.100.000.100.00-104657.03%
VMW180817C001750002018-07-25 9:55AM EDT175.000.040.250.100.00-11084.96%
VMW180817C001800002018-07-09 1:15PM EDT180.000.080.000.100.00-11381.64%
VMW180817C001850002018-07-09 11:19AM EDT185.000.060.000.050.00-33785.16%
VMW180817C001900002018-07-06 12:23PM EDT190.000.050.000.050.00-12595.31%
VMW180817C001950002018-07-02 2:29PM EDT195.000.100.000.050.00-99105.47%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180817P001100002018-07-13 10:04AM EDT110.000.120.000.100.00-319150.00%
VMW180817P001150002018-07-03 11:43AM EDT115.000.120.000.100.00-50105132.03%
VMW180817P001200002018-06-27 3:37PM EDT120.001.050.600.150.00-2,0002,013157.03%
VMW180817P001250002018-07-27 1:38PM EDT125.000.110.000.25-0.02-15.38%279110.16%
VMW180817P001300002018-07-26 11:55AM EDT130.000.080.000.300.00-65494.14%
VMW180817P001350002018-08-06 2:22PM EDT135.000.050.000.150.00-548966.60%
VMW180817P001380002018-08-02 3:25PM EDT138.000.430.150.300.00-103568.95%
VMW180817P001400002018-08-14 12:53PM EDT140.000.030.000.000.00-10025.00%
VMW180817P001410002018-08-07 1:37PM EDT141.000.100.000.150.00-1351.95%
VMW180817P001420002018-08-07 3:00PM EDT142.000.100.000.200.00-51551.27%
VMW180817P001430002018-08-13 3:47PM EDT143.000.050.000.000.00-100012.50%
VMW180817P001440002018-08-14 1:23PM EDT144.000.050.000.000.00-50012.50%
VMW180817P001450002018-08-14 3:25PM EDT145.000.040.000.000.00-2012.50%
VMW180817P001460002018-08-13 3:55PM EDT146.000.150.000.000.00-401012.50%
VMW180817P001470002018-08-14 1:19PM EDT147.000.250.000.000.00-19012.50%
VMW180817P001480002018-08-14 2:57PM EDT148.000.100.000.000.00-34006.25%
VMW180817P001490002018-08-14 9:55AM EDT149.000.500.000.000.00-1806.25%
VMW180817P001500002018-08-14 3:25PM EDT150.000.390.000.000.00-3403.13%
VMW180817P001525002018-08-14 3:56PM EDT152.501.400.000.000.00-6900.00%
VMW180817P001550002018-08-14 3:04PM EDT155.003.000.000.000.00-200.00%
VMW180817P001600002018-08-14 9:30AM EDT160.007.700.000.000.00-700.00%
VMW180817P001650002018-07-16 10:55AM EDT165.0010.1012.4013.300.00-1972.27%
VMW180817P001700002018-07-02 11:28AM EDT170.0013.4017.2019.100.00-121283.79%
VMW180817P001750002018-07-02 11:28AM EDT175.0017.4020.9024.300.00-10143.75%
VMW180817P001800002018-07-02 12:38PM EDT180.0018.7025.9029.300.00-1010162.40%