VMware, Inc. (VMW)

81.38
-0.62 (-0.76%)
Exchange
NYQ
Day Range
81.36 - 83.12
52 Week Range
43.25 - 83.12
Open
82.05
Avg. Vol
1,635,440
Market Cap
33.50B
Short ratio
14.37
PE ratio
30.94
PEG Ratio
1.95
Earnings Share
2.63

VMware, Inc. (VMW) Option Chains

Please select an option expiration date.

Calls for 2017-01-20

Strike Price Change Bid Ask Open Int
22.50 50.20 0.00 58 60.80 0.00
25.00 49.00 0.00 55 58.60 0.00
27.50 - - 53 55.80 0.00
30.00 42.80 0.00 51 53.60 0.00
32.50 - - 48 50.80 0.00
35.00 16.10 0.00 45 48.60 0.00
37.50 - - 43 45.80 0.00
40.00 35.52 0.00 40 43.60 0.00
42.50 8.91 0.00 38 40.80 0.00
Strike Price Change Bid Ask Open Int
45.00 27.80 0.00 36 36.60 13.00
47.50 16.59 0.00 34 35.10 1.00
50.00 30.20 0.00 31 31.60 46.00
52.50 19.98 0.00 29 30.20 6.00
55.00 24.10 0.00 26 26.60 21.00
57.50 16.23 0.00 23 24.10 5.00
60.00 22.19 0.29 21 21.60 1,633.00
62.50 18.80 0.00 18 19.10 415.00
65.00 16.55 0.00 16 17.40 63.00
Strike Price Change Bid Ask Open Int
67.50 10.80 0.00 13 15.20 80.00
70.00 12.08 2.13 11 12.70 891.00
72.50 9.20 0.00 9 9.30 118.00
75.00 6.40 -0.02 6 6.70 6,510.00
80.00 1.70 -0.43 2 1.80 3,441.00
85.00 0.11 -0.13 0 0.15 5,367.00
90.00 0.01 0.00 - 0.20 7,450.00
95.00 0.06 0.00 - 0.05 849.00
100.00 1.75 0.00 - 0.60 3,565.00
Strike Price Change Bid Ask Open Int
105.00 0.15 0.00 0 0.65 123.00
110.00 0.05 0.00 - 0.70 45.00
115.00 0.13 0.00 0 0.65 18.00
120.00 0.07 0.00 - 0.70 147.00
125.00 0.39 0.00 - 0.70 18.00
130.00 0.27 0.00 - 0.65 21.00
135.00 2.74 0.00 - 0.65 20.00
140.00 0.21 0.00 - 0.75 10.00

Puts

Strike Price Change Bid Ask Open Int
22.50 - - - 0.75 0.00
25.00 0.67 0.00 0 0.75 1.00
27.50 0.70 0.00 - 0.65 1.00
30.00 0.02 0.00 - 0.65 18.00
32.50 0.20 0.00 - 0.75 4.00
35.00 0.02 0.00 - 0.75 122.00
37.50 0.05 0.00 - 0.45 14.00
40.00 0.05 0.00 - 0.75 471.00
42.50 0.80 0.00 0 0.75 159.00
Strike Price Change Bid Ask Open Int
45.00 0.05 0.00 - 0.65 1,346.00
47.50 2.23 0.00 0 0.70 12.00
50.00 0.05 0.00 - 0.70 1,106.00
52.50 0.36 0.00 - 0.65 38.00
55.00 0.10 0.00 - 0.70 714.00
57.50 0.15 0.00 - 0.70 988.00
60.00 0.05 0.00 - 0.05 5,563.00
62.50 0.04 0.00 - 0.70 221.00
65.00 0.07 0.00 - 0.75 216.00
Strike Price Change Bid Ask Open Int
67.50 0.05 0.00 - 0.45 408.00
70.00 0.05 0.00 - 0.05 767.00
72.50 0.10 0.00 - 0.35 2,258.00
75.00 0.05 0.00 - 0.45 2,040.00
80.00 0.30 -0.40 0 0.35 1,301.00
85.00 4.20 0.00 3 3.90 159.00
90.00 7.20 -1.78 8 8.80 7,534.00
95.00 13.05 0.00 12 14.20 554.00
100.00 22.00 0.00 17 19.20 562.00
Strike Price Change Bid Ask Open Int
105.00 23.70 0.00 22 24.20 102.00
110.00 28.27 0.00 27 29.30 157.00
115.00 34.40 0.00 32 34.30 131.00
120.00 42.20 0.00 37 39.30 367.00
125.00 44.50 0.00 42 44.30 126.00
130.00 50.80 0.00 47 49.10 56.00
135.00 62.60 0.00 52 54.20 29.00
140.00 61.70 0.00 57 59.10 40.00