VMware, Inc. (VMW)

79.80
-0.27 (-0.34%)
Exchange
NYQ
Day Range
78.82 - 80.89
52 Week Range
73.65 - 98.20
Open
79.08
Avg. Vol
1,593,070
Market Cap
33.58B
Short ratio
4.38
PE ratio
38.58
PEG Ratio
1.12
Earnings Share
2.06

VMware, Inc. (VMW) Option Chains

Please select an option expiration date.

Calls for 2015-09-11

Strike Price Change Bid Ask Open Int
67.50 - - 11 13.50 0.00
68.00 - - 11 13.20 0.00
68.50 - - 10 12.70 0.00
69.00 - - 10 12.10 0.00
69.50 - - 9 11.60 0.00
70.00 - - 9 11.40 0.00
70.50 - - 8 10.80 0.00
71.00 - - 8 10.10 0.00
71.50 - - 7 9.90 0.00
Strike Price Change Bid Ask Open Int
72.00 - - 7 9.20 0.00
72.50 - - 6 8.70 0.00
73.00 - - 6 8.50 0.00
73.50 - - 5 8.00 0.00
74.00 - - 4 7.50 0.00
74.50 - - 4 6.80 0.00
75.00 - - 4 6.40 0.00
75.50 - - 4 5.90 0.00
76.00 3.40 0.00 3 5.50 3.00
Strike Price Change Bid Ask Open Int
76.50 - - 3 5.60 0.00
77.00 - - 3 4.60 0.00
77.50 4.10 0.00 3 4.30 20.00
78.00 4.00 0.00 2 4.10 1.00
78.50 - - 2 3.60 0.00
79.00 3.30 0.00 2 2.90 327.00
79.50 2.40 0.00 1 2.65 3.00
80.00 2.09 0.16 1 2.35 3.00
80.50 - - 1 2.30 0.00
Strike Price Change Bid Ask Open Int
81.00 1.55 -0.70 1 1.80 2.00
81.50 1.22 -0.53 1 1.60 88.00
82.00 1.05 0.00 1 1.25 0.00
82.50 - - 1 1.55 0.00
83.00 1.00 -1.00 0 1.00 41.00
83.50 - - 0 1.85 0.00
84.00 1.05 0.00 0 0.85 4.00
84.50 3.80 0.00 0 0.85 2.00
85.00 0.40 0.00 0 0.55 0.00
Strike Price Change Bid Ask Open Int
85.50 - - 0 1.70 0.00
86.00 - - 0 0.50 0.00
86.50 3.89 0.00 - 0.50 1.00
87.00 0.78 0.00 - 0.40 66.00
87.50 0.15 -0.05 0 0.40 0.00
88.00 0.41 0.00 - 0.50 12.00
88.50 2.05 0.00 - 0.50 17.00
89.00 2.60 0.00 - 0.50 19.00
89.50 1.30 0.00 - 0.50 100.00
Strike Price Change Bid Ask Open Int
90.00 0.10 -0.05 0 0.45 76.00
90.50 - - - 0.50 0.00
91.00 1.45 0.00 - 0.50 48.00
91.50 0.10 0.00 - 0.50 37.00
92.00 1.49 0.00 - 0.50 117.00
92.50 0.10 0.00 - 0.35 33.00
93.00 2.21 0.00 - 0.50 2.00
93.50 2.45 0.00 - 0.50 11.00
94.00 - - - 0.60 0.00
Strike Price Change Bid Ask Open Int
94.50 - - - 0.45 0.00
95.00 1.09 0.00 - 0.50 7.00
95.50 - - - 0.50 0.00
96.00 - - - 0.50 0.00
97.00 - - - 0.50 0.00
98.00 0.55 0.00 - 0.50 11.00
99.00 - - - 0.50 0.00
100.00 0.45 0.00 - 0.50 31.00

Puts

Strike Price Change Bid Ask Open Int
67.50 - - - 0.50 0.00
68.00 - - - 0.50 0.00
68.50 - - - 0.50 0.00
69.00 - - - 0.50 0.00
69.50 - - - 0.50 0.00
70.00 - - - 0.50 0.00
70.50 - - - 0.50 0.00
71.00 - - - 0.50 0.00
71.50 0.78 0.00 - 0.50 20.00
Strike Price Change Bid Ask Open Int
72.00 0.86 0.00 - 0.50 20.00
72.50 - - 0 0.50 0.00
73.00 - - 0 0.55 0.00
73.50 - - 0 0.65 0.00
74.00 - - 0 0.65 0.00
74.50 - - 0 0.70 0.00
75.00 2.00 0.00 0 0.70 5.00
75.50 - - 0 0.90 0.00
76.00 - - 0 1.05 0.00
Strike Price Change Bid Ask Open Int
76.50 2.72 0.00 0 1.20 50.00
77.00 - - 1 1.30 0.00
77.50 0.97 0.00 1 1.40 60.00
78.00 - - 1 2.35 0.00
78.50 - - 1 2.15 0.00
79.00 1.45 0.00 1 2.20 0.00
79.50 - - 1 2.60 0.00
80.00 2.24 0.00 2 2.65 10.00
80.50 - - 2 3.20 0.00
Strike Price Change Bid Ask Open Int
81.00 - - 2 3.50 0.00
81.50 - - 3 3.90 0.00
82.00 2.93 1.83 3 4.10 3.00
82.50 - - 3 4.60 0.00
83.00 - - 3 5.10 0.00
83.50 - - 3 5.60 0.00
84.00 2.35 0.00 4 5.90 4.00
84.50 - - 4 6.40 0.00
85.00 0.95 0.00 4 6.80 10.00
Strike Price Change Bid Ask Open Int
85.50 1.95 0.00 5 7.10 2.00
86.00 1.10 0.00 5 7.60 26.00
86.50 6.32 2.43 6 8.10 101.00
87.00 1.41 0.00 6 8.80 11.00
87.50 2.90 0.00 7 9.10 46.00
88.00 - - 7 9.80 0.00
88.50 - - 7 10.80 0.00
89.00 3.90 0.00 8 10.60 15.00
89.50 - - 8 11.90 0.00
Strike Price Change Bid Ask Open Int
90.00 2.30 0.00 9 11.60 14.00
90.50 2.75 0.00 10 12.50 3.00
91.00 - - 10 12.80 0.00
91.50 - - 10 13.30 0.00
92.00 - - 11 13.90 0.00
92.50 7.30 0.00 11 14.20 5.00
93.00 - - 12 15.00 0.00
93.50 - - 12 15.50 0.00
94.00 - - 13 15.90 0.00
Strike Price Change Bid Ask Open Int
94.50 9.30 0.00 14 16.00 22.00
95.00 - - 14 16.80 0.00
95.50 - - 14 17.00 0.00
96.00 - - 15 17.60 0.00
97.00 - - 16 18.60 0.00
98.00 - - 17 19.70 0.00
99.00 - - 18 20.50 0.00
100.00 - - 19 21.90 0.00