VMW - VMware, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW190920C001200002019-09-16 11:25AM EDT120.0035.1033.0034.000.00-11060.00%
VMW190920C001250002019-09-13 3:41PM EDT125.0025.8626.7029.600.00-145128.52%
VMW190920C001300002019-09-16 11:26AM EDT130.0025.2023.1023.700.00-11430.00%
VMW190920C001350002019-09-16 1:26PM EDT135.0020.7017.6019.200.00-1127363.09%
VMW190920C001370002019-09-16 2:42PM EDT137.0019.1516.1017.100.00-32490.00%
VMW190920C001380002019-09-05 2:59PM EDT138.0010.1814.8016.400.00-36768.56%
VMW190920C001390002019-09-10 11:00AM EDT139.0012.0013.4015.200.00-75751.17%
VMW190920C001400002019-09-17 9:30AM EDT140.0015.9313.1014.00-0.06-0.38%13150.00%
VMW190920C001410002019-09-11 1:46PM EDT141.0013.3011.7012.900.00-31060.00%
VMW190920C001420002019-09-16 1:38PM EDT142.0014.0610.9012.100.00-42620.00%
VMW190920C001430002019-09-10 10:00AM EDT143.007.209.9011.100.00-6610.00%
VMW190920C001440002019-09-16 12:28PM EDT144.0011.309.0010.400.00-14846.97%
VMW190920C001450002019-09-17 10:13AM EDT145.008.408.409.00-3.10-26.96%24150.00%
VMW190920C001460002019-09-11 10:58AM EDT146.007.507.508.000.00-71000.00%
VMW190920C001470002019-09-16 3:35PM EDT147.009.456.707.100.00-1101920.00%
VMW190920C001480002019-09-17 9:50AM EDT148.007.105.706.20-0.27-3.66%213023.63%
VMW190920C001490002019-09-17 10:28AM EDT149.004.704.905.30-2.85-37.75%47224.85%
VMW190920C001500002019-09-17 11:03AM EDT150.004.004.204.40-2.55-38.93%2736324.17%
VMW190920C001525002019-09-17 11:00AM EDT152.502.472.602.60-1.93-43.86%3821426.03%
VMW190920C001550002019-09-17 11:05AM EDT155.001.311.351.45-1.31-50.00%4846028.76%
VMW190920C001575002019-09-17 11:15AM EDT157.500.730.700.75-0.83-53.21%8067230.76%
VMW190920C001600002019-09-17 11:18AM EDT160.000.350.300.40-0.46-56.79%9477933.45%
VMW190920C001625002019-09-17 11:01AM EDT162.500.190.100.25-0.26-57.78%3310537.31%
VMW190920C001650002019-09-17 11:15AM EDT165.000.130.000.25-0.12-48.00%290045.12%
VMW190920C001675002019-09-17 11:01AM EDT167.500.070.000.15-0.08-53.33%212447.17%
VMW190920C001700002019-09-16 3:53PM EDT170.000.110.000.100.00-228250.00%
VMW190920C001750002019-09-16 3:53PM EDT175.000.020.000.100.00-226655.86%
VMW190920C001800002019-09-16 9:59AM EDT180.000.010.000.050.00-116060.55%
VMW190920C001850002019-09-11 9:30AM EDT185.000.050.000.050.00-173669.92%
VMW190920C001900002019-08-19 9:34AM EDT190.000.300.000.100.00-14685.55%
VMW190920C001950002019-08-29 2:01PM EDT195.000.060.000.100.00-42394.53%
VMW190920C002000002019-09-09 12:16PM EDT200.000.050.000.100.00-445103.13%
VMW190920C002100002019-09-11 1:52PM EDT210.000.050.000.100.00-1010119.53%
VMW190920C002200002019-07-31 11:56AM EDT220.000.400.000.100.00-33135.16%
VMW190920C002300002019-07-22 11:16AM EDT230.000.300.000.100.00--1150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW190920P001100002019-09-03 3:27PM EDT110.000.030.000.050.00-260124.22%
VMW190920P001150002019-09-06 2:11PM EDT115.000.050.000.100.00-10198118.36%
VMW190920P001200002019-09-16 3:11PM EDT120.000.050.000.100.00-3271103.13%
VMW190920P001250002019-09-16 3:53PM EDT125.000.020.000.100.00-538087.89%
VMW190920P001300002019-09-16 3:53PM EDT130.000.030.050.050.00-262173.05%
VMW190920P001350002019-09-17 9:36AM EDT135.000.070.000.15+0.02+40.00%1144562.50%
VMW190920P001370002019-09-16 10:58AM EDT137.000.050.050.200.00-815761.52%
VMW190920P001380002019-09-11 12:08PM EDT138.000.250.000.200.00-17356.25%
VMW190920P001390002019-09-16 10:16AM EDT139.000.110.100.250.00-810158.89%
VMW190920P001400002019-09-17 10:59AM EDT140.000.070.000.10+0.02+40.00%650550.00%
VMW190920P001410002019-09-16 9:37AM EDT141.000.150.000.300.00-39250.59%
VMW190920P001420002019-09-11 9:52AM EDT142.000.650.000.350.00-43457.23%
VMW190920P001430002019-09-11 10:08AM EDT143.000.500.050.400.00-43155.42%
VMW190920P001440002019-09-13 3:40PM EDT144.000.450.050.350.00-19849.76%
VMW190920P001450002019-09-16 3:45PM EDT145.000.100.100.250.00-1657842.09%
VMW190920P001460002019-09-17 10:59AM EDT146.000.240.150.35-0.01-4.00%56642.09%
VMW190920P001470002019-09-17 11:17AM EDT147.000.250.250.45+0.05+25.00%510741.26%
VMW190920P001480002019-09-13 2:27PM EDT148.001.050.350.500.00-104638.43%
VMW190920P001490002019-09-17 10:49AM EDT149.000.700.550.70+0.10+16.67%123438.82%
VMW190920P001500002019-09-17 10:25AM EDT150.001.000.700.80+0.45+81.82%2921436.13%
VMW190920P001525002019-09-17 10:50AM EDT152.501.751.601.70+0.80+84.21%1813937.87%
VMW190920P001550002019-09-17 11:02AM EDT155.003.102.802.90+1.40+82.35%8917037.72%
VMW190920P001575002019-09-17 9:42AM EDT157.504.004.604.80+0.80+25.00%114242.90%
VMW190920P001600002019-09-17 9:36AM EDT160.005.106.607.00-0.60-10.53%11149.51%
VMW190920P001650002019-09-11 2:36PM EDT165.0012.0010.7013.400.00-2771.44%
VMW190920P001700002019-09-17 10:27AM EDT170.0017.0516.3017.60-15.45-47.54%15187.30%
VMW190920P001750002019-08-15 9:42AM EDT175.0031.6022.1025.800.00-200150.51%
VMW190920P001800002019-08-23 9:37AM EDT180.0044.0025.7027.800.00-10112.89%
VMW190920P001850002019-08-09 2:33PM EDT185.0027.8830.4033.200.00-20128.81%