VMW - VMware, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180427C001000002018-03-27 11:32AM EDT100.0028.0021.6022.800.00-550.00%
VMW180427C001050002018-03-15 4:53PM EDT105.0020.3617.1020.200.00-110.00%
VMW180427C001080002018-03-20 11:39AM EDT108.0019.6014.2017.500.00-240.00%
VMW180427C001100002018-03-19 2:29PM EDT110.0017.5013.6015.900.00-220.00%
VMW180427C001110002018-04-16 1:14PM EDT111.0018.9922.9027.400.00-101086.13%
VMW180427C001180002018-04-17 2:21PM EDT118.0014.3015.7020.400.00-10143.60%
VMW180427C001190002018-04-13 11:56PM EDT119.005.504.605.300.00-100.00%
VMW180427C001200002018-04-03 10:03AM EDT120.005.505.406.900.00-1650.00%
VMW180427C001210002018-04-16 1:14PM EDT121.009.7212.8017.300.00-1084125.05%
VMW180427C001220002018-03-27 3:06PM EDT122.007.104.407.300.00-110.00%
VMW180427C001230002018-04-20 3:27PM EDT123.0012.8611.1015.30+7.86+157.20%1551.37%
VMW180427C001240002018-04-17 3:21PM EDT124.009.0811.1013.100.00-81080.52%
VMW180427C001250002018-04-18 1:25PM EDT125.0012.719.0013.100.00-1399.07%
VMW180427C001260002018-04-18 10:14AM EDT126.0010.908.2012.200.00-1295.75%
VMW180427C001270002018-04-09 3:41PM EDT127.002.461.401.750.00-170.00%
VMW180427C001280002018-04-20 2:13PM EDT128.008.108.209.10-0.10-1.22%236150.20%
VMW180427C001290002018-04-19 10:03AM EDT129.007.507.308.300.00-192660.99%
VMW180427C001300002018-04-20 3:31PM EDT130.007.126.507.50+1.02+16.72%911159.86%
VMW180427C001310002018-04-20 3:16PM EDT131.005.905.706.90+0.30+5.36%53050.59%
VMW180427C001320002018-04-19 11:03AM EDT132.004.705.106.000.00-295557.86%
VMW180427C001330002018-04-20 1:59PM EDT133.004.104.405.30+1.20+41.38%93456.84%
VMW180427C001340002018-04-20 11:56PM EDT134.002.553.804.600.00-5655.20%
VMW180427C001350002018-04-20 3:57PM EDT135.003.503.203.900.00-92852.93%
VMW180427C001360002018-04-20 3:22PM EDT136.002.902.753.30+0.08+2.84%255851.56%
VMW180427C001370002018-04-20 12:29PM EDT137.001.902.302.80-0.14-6.86%1751.03%
VMW180427C001380002018-04-20 11:56PM EDT138.002.201.902.350.00-22150.51%
VMW180427C001390002018-04-20 11:56PM EDT139.001.401.552.000.00-12050.85%
VMW180427C001400002018-04-20 3:57PM EDT140.001.401.251.70+0.19+15.70%3037251.32%
VMW180427C001410002018-04-20 11:56PM EDT141.001.101.001.400.00-521051.05%
VMW180427C001420002018-04-20 11:56PM EDT142.000.750.801.200.00-500751.95%
VMW180427C001440002018-04-17 9:55AM EDT144.000.150.450.850.00-624053.08%
VMW180427C001450002018-04-20 12:27PM EDT145.000.310.350.80-0.06-16.22%5455.81%
VMW180427C001460002018-04-20 11:56PM EDT146.000.300.250.650.00-6455.66%
VMW180427C001470002018-04-20 11:56PM EDT147.000.320.150.600.00-4450.59%
VMW180427C001480002018-04-20 11:56PM EDT148.000.400.150.550.00-2152.83%
VMW180427C001500002018-04-20 9:31AM EDT150.000.100.050.40-0.12-54.55%202053.32%
VMW180427C001550002018-03-13 5:21PM EDT155.000.250.151.550.00-2891.80%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VMW180427P001050002018-04-19 9:37AM EDT105.000.180.000.150.00-1078101.95%
VMW180427P001080002018-03-13 4:52PM EDT108.000.980.901.700.00-11164.26%
VMW180427P001100002018-04-18 9:41AM EDT110.000.200.000.150.00-51985.55%
VMW180427P001120002018-04-13 11:56PM EDT112.001.050.600.900.00-77124.12%
VMW180427P001130002018-04-13 11:56PM EDT113.001.490.751.100.00-11126.71%
VMW180427P001140002018-04-18 1:32PM EDT114.000.150.000.150.00-103373.05%
VMW180427P001150002018-04-19 11:05AM EDT115.000.100.000.200.00-111773.05%
VMW180427P001160002018-04-09 3:41PM EDT116.002.411.351.800.00-15133.64%
VMW180427P001170002018-04-10 2:40PM EDT117.002.151.652.100.00-313136.87%
VMW180427P001180002018-04-17 3:59PM EDT118.000.210.000.200.00-101263.48%
VMW180427P001190002018-04-09 10:24AM EDT119.003.902.352.800.00-215143.46%
VMW180427P001200002018-04-19 10:35AM EDT120.000.250.000.300.00-53561.43%
VMW180427P001210002018-04-18 9:32AM EDT121.000.350.000.300.00-52758.01%
VMW180427P001220002018-04-09 2:41PM EDT122.004.523.604.200.00-114154.44%
VMW180427P001230002018-04-20 10:50AM EDT123.000.300.050.45+0.01+3.45%76157.23%
VMW180427P001240002018-04-13 12:11PM EDT124.005.004.905.30-1.00-16.67%12164.94%
VMW180427P001250002018-04-19 2:25PM EDT125.000.400.200.600.00-339756.15%
VMW180427P001260002018-04-20 1:32PM EDT126.000.500.300.65-0.01-1.96%123554.83%
VMW180427P001270002018-04-16 10:12AM EDT127.002.740.350.750.00-1153.03%
VMW180427P001280002018-04-19 9:54AM EDT128.000.880.400.900.00-2751.56%
VMW180427P001290002018-03-13 4:52PM EDT129.008.709.9010.800.00-11220.22%
VMW180427P001300002018-04-20 12:16PM EDT130.001.400.751.20+0.30+27.27%26192450.05%
VMW180427P001310002018-04-20 11:56PM EDT131.001.951.001.400.00-3353.49%
VMW180427P001320002018-04-20 11:56PM EDT132.001.431.251.700.00-9153.42%
VMW180427P001330002018-04-20 11:56PM EDT133.001.751.552.000.00-91452.59%
VMW180427P001340002018-04-20 11:56PM EDT134.002.101.902.350.00-7051.93%
VMW180427P001350002018-04-20 11:56PM EDT135.002.352.252.800.00-9352.15%
VMW180427P001360002018-04-20 11:56PM EDT136.002.932.703.300.00-11352.34%
VMW180427P001370002018-04-20 11:56PM EDT137.003.603.103.900.00-6053.42%
VMW180427P001400002018-04-20 11:56PM EDT140.006.364.206.100.00-1059.03%
VMW180427P001430002018-04-20 11:57PM EDT143.007.006.608.200.00-5557.47%
VMW180427P001460002018-04-20 11:57PM EDT146.009.709.9011.300.00-1155.66%