VMware, Inc. (VMW)

71.95
+0.86 (+1.22%)
Exchange
NYQ
Day Range
70.54 - 71.89
52 Week Range
43.25 - 93.43
Open
70.69
Avg. Vol
2,196,620
Market Cap
30.47B
Short ratio
8.75
PE ratio
28.83
PEG Ratio
1.22
Earnings Share
2.48

VMware, Inc. (VMW) Option Chains

Please select an option expiration date.

Calls for 2016-07-29

Strike Price Change Bid Ask Open Int
35.00 - - 35 37.00 0.00
40.00 - - 29 33.00 0.00
41.00 - - 28 32.00 0.00
42.00 - - 27 31.00 0.00
43.00 - - 25 29.80 0.00
44.00 - - 24 28.70 0.00
45.00 - - 24 27.90 0.00
46.00 - - 22 27.00 0.00
47.00 - - 21 26.00 0.00
Strike Price Change Bid Ask Open Int
48.00 - - 21 25.10 0.00
49.00 - - 19 24.00 0.00
49.50 - - 19 23.60 0.00
50.00 - - 18 21.90 0.00
50.50 - - 18 21.60 0.00
51.00 - - 18 21.90 0.00
51.50 - - 17 21.60 0.00
52.00 - - 17 21.00 0.00
52.50 - - 16 20.50 0.00
Strike Price Change Bid Ask Open Int
53.00 - - 17 19.80 0.00
53.50 - - 15 19.50 0.00
54.00 - - 15 19.10 0.00
54.50 - - 14 18.40 0.00
55.00 - - 15 17.80 0.00
55.50 - - 13 17.50 0.00
56.00 - - 13 17.00 0.00
56.50 - - 12 15.90 0.00
57.00 - - 11 15.20 0.00
Strike Price Change Bid Ask Open Int
57.50 4.90 0.00 13 14.80 7.00
58.00 - - 11 15.10 0.00
58.50 4.13 0.00 12 13.70 1.00
59.00 5.30 0.00 10 13.30 73.00
59.50 10.50 7.00 11 12.80 3.00
60.00 8.00 0.00 10 12.20 77.00
60.50 - - 9 12.50 0.00
61.00 8.21 0.00 9 11.20 12.00
61.50 7.01 0.00 9 9.80 1.00
Strike Price Change Bid Ask Open Int
62.00 6.40 0.00 7 9.30 10.00
62.50 7.70 0.00 7 8.80 28.00
63.00 7.10 0.00 6 9.20 28.00
63.50 4.70 0.00 6 8.70 7.00
64.00 2.20 0.00 5 8.20 12.00
64.50 4.20 0.00 5 7.70 24.00
65.00 3.64 0.00 4 7.20 120.00
65.50 1.60 0.00 4 6.70 33.00
66.00 5.00 2.10 4 6.30 11.00
Strike Price Change Bid Ask Open Int
66.50 3.50 0.00 4 5.00 12.00
67.00 2.90 0.00 3 4.70 36.00
67.50 1.73 0.00 3 4.00 29.00
68.00 3.06 1.01 3 3.40 21.00
68.50 2.10 0.65 2 2.90 15.00
69.00 2.25 0.79 2 2.45 3.00
69.50 1.11 0.00 2 2.10 5.00
70.00 1.50 0.35 1 1.70 31,939.00
70.50 1.30 0.35 1 1.45 3.00
Strike Price Change Bid Ask Open Int
71.00 1.00 0.20 1 1.15 1,068.00
72.00 0.65 0.00 0 0.75 0.00
73.00 0.29 0.09 0 0.45 3.00
74.00 0.19 -0.14 0 0.30 20.00
75.00 0.14 0.00 0 0.15 0.00
76.00 - - - 0.15 0.00
77.00 - - - 0.10 0.00
78.00 - - - 0.10 0.00
79.00 0.13 0.00 - 0.10 20.00
Strike Price Change Bid Ask Open Int
80.00 - - - 0.10 0.00
81.00 - - - 0.10 0.00
82.00 - - - 0.10 0.00
83.00 - - - 0.10 0.00
84.00 - - - 0.10 0.00
85.00 - - - 0.10 0.00
86.00 - - - 0.10 0.00
87.00 - - - 0.10 0.00
88.00 - - - 0.10 0.00
Strike Price Change Bid Ask Open Int
89.00 - - - 0.10 0.00
90.00 - - - 0.10 0.00

Puts

Strike Price Change Bid Ask Open Int
35.00 - - - 0.10 0.00
40.00 - - - 0.10 0.00
41.00 - - - 0.10 0.00
42.00 - - - 0.10 0.00
43.00 - - - 0.10 0.00
44.00 - - - 0.10 0.00
45.00 0.05 0.00 - 0.10 4.00
46.00 - - - 0.10 0.00
47.00 - - - 0.10 0.00
Strike Price Change Bid Ask Open Int
48.00 - - - 0.10 0.00
49.00 - - - 0.10 0.00
49.50 - - - 0.10 0.00
50.00 0.50 0.00 - 0.10 21.00
50.50 - - - 0.10 0.00
51.00 - - - 0.10 0.00
51.50 - - - 0.10 0.00
52.00 - - - 0.10 0.00
52.50 0.05 0.00 - 0.10 5.00
Strike Price Change Bid Ask Open Int
53.00 - - - 0.10 0.00
53.50 1.09 0.00 - 0.10 10.00
54.00 0.03 0.00 - 0.10 16.00
54.50 - - - 0.10 0.00
55.00 0.62 0.00 - 0.10 17.00
55.50 - - - 0.10 0.00
56.00 0.07 0.00 - 0.10 10.00
56.50 - - - 0.10 0.00
57.00 0.05 0.00 - 0.10 18.00
Strike Price Change Bid Ask Open Int
57.50 - - - 0.10 0.00
58.00 1.45 0.00 - 0.10 18.00
58.50 1.90 0.00 - 0.10 2.00
59.00 1.62 0.00 - 0.10 3.00
59.50 1.62 0.00 - 0.10 1.00
60.00 2.00 0.00 - 0.05 20.00
60.50 0.10 0.00 - 0.10 2.00
61.00 0.19 0.00 - 0.10 33.00
61.50 3.50 0.00 - 0.10 16.00
Strike Price Change Bid Ask Open Int
62.00 0.06 0.00 - 0.10 44.00
62.50 0.40 0.00 - 0.10 33.00
63.00 0.40 0.00 - 0.10 11.00
63.50 - - - 0.10 0.00
64.00 0.07 0.00 - 0.15 0.00
64.50 - - - 0.15 0.00
65.00 0.25 0.00 0 0.15 29.00
65.50 - - 0 0.15 0.00
66.00 0.27 0.00 0 0.20 13.00
Strike Price Change Bid Ask Open Int
66.50 - - 0 0.25 0.00
67.00 0.20 -0.35 0 0.30 8.00
67.50 0.20 -0.21 0 0.35 11.00
68.00 0.55 -0.08 0 0.40 9.00
68.50 0.55 0.00 0 0.50 0.00
69.00 0.53 -0.41 0 0.65 2.00
69.50 1.30 0.00 1 0.80 1.00
70.00 0.70 -0.55 1 1.00 22.00
70.50 1.15 0.00 1 1.25 0.00
Strike Price Change Bid Ask Open Int
71.00 - - 1 1.50 0.00
72.00 2.65 0.00 2 2.10 6.00
73.00 - - 2 3.50 0.00
74.00 - - 2 4.10 0.00
75.00 - - 3 5.00 0.00
76.00 - - 4 6.80 0.00
77.00 - - 5 7.20 0.00
78.00 - - 6 8.70 0.00
79.00 - - 7 9.30 0.00
Strike Price Change Bid Ask Open Int
80.00 - - 8 10.00 0.00
81.00 - - 9 11.80 0.00
82.00 - - 9 13.10 0.00
83.00 - - 11 14.50 0.00
84.00 - - 11 15.60 0.00
85.00 - - 12 16.30 0.00
86.00 - - 13 17.70 0.00
87.00 - - 15 18.70 0.00
88.00 - - 15 19.40 0.00
Strike Price Change Bid Ask Open Int
89.00 - - 16 20.60 0.00
90.00 - - 17 20.80 0.00