VMware, Inc. (VMW)

59.94
+0.26 (+0.44%)
Exchange
NYQ
Day Range
59.18 - 59.75
52 Week Range
43.25 - 93.43
Open
59.18
Avg. Vol
2,050,490
Market Cap
25.30B
Short ratio
8.22
PE ratio
26.25
PEG Ratio
1.16
Earnings Share
2.27

VMware, Inc. (VMW) Option Chains

Please select an option expiration date.

Calls for 2016-06-03

Strike Price Change Bid Ask Open Int
40.00 - - 17 21.80 0.00
45.00 - - 13 16.80 0.00
46.00 - - 12 15.80 0.00
47.00 - - 10 14.80 0.00
48.00 - - 10 13.80 0.00
49.00 - - 8 12.80 0.00
49.50 - - 8 12.40 0.00
50.00 - - 7 11.80 0.00
50.50 - - 7 11.40 0.00
Strike Price Change Bid Ask Open Int
51.00 - - 6 10.30 0.00
51.50 - - 6 10.20 0.00
52.00 - - 5 9.80 0.00
52.50 - - 5 8.10 0.00
53.00 - - 5 7.60 0.00
53.50 - - 4 8.00 0.00
54.00 3.80 0.00 4 6.60 3.00
54.50 2.25 0.00 4 5.60 0.00
55.00 4.90 0.00 4 5.10 26.00
Strike Price Change Bid Ask Open Int
55.50 - - 3 4.60 0.00
56.00 1.50 0.00 3 4.20 2.00
56.50 - - 2 3.50 0.00
57.00 1.10 0.00 2 2.95 10.00
57.50 - - 2 2.60 0.00
58.00 1.58 0.00 2 2.05 6.00
58.50 1.60 0.00 1 1.60 66.00
59.00 1.40 0.00 1 1.25 1.00
59.50 0.80 0.20 1 0.95 5.00
Strike Price Change Bid Ask Open Int
60.00 0.60 -0.55 1 0.75 1,105.00
60.50 0.85 0.00 0 0.55 91.00
61.00 0.65 0.00 0 0.35 10.00
61.50 0.85 0.00 0 0.30 49.00
62.00 0.37 0.00 0 0.25 9.00
62.50 0.25 0.00 - 0.20 2.00
63.00 - - - 0.15 0.00
63.50 - - - 0.10 0.00
64.00 - - - 0.10 0.00
Strike Price Change Bid Ask Open Int
64.50 - - - 0.10 0.00
65.00 0.25 0.00 - 0.10 1.00
65.50 - - - 0.10 0.00
66.00 - - - 0.10 0.00
66.50 - - - 0.10 0.00
67.00 - - - 0.10 0.00
67.50 - - - 0.10 0.00
68.00 - - - 0.10 0.00
68.50 - - - 0.10 0.00
Strike Price Change Bid Ask Open Int
70.00 - - - 0.10 0.00
72.50 - - - 0.90 0.00

Puts

Strike Price Change Bid Ask Open Int
40.00 - - - 0.10 0.00
45.00 - - - 0.10 0.00
46.00 - - - 0.10 0.00
47.00 - - - 0.10 0.00
48.00 - - - 0.10 0.00
49.00 - - - 0.10 0.00
49.50 - - - 0.10 0.00
50.00 - - - 0.10 0.00
50.50 - - - 0.10 0.00
Strike Price Change Bid Ask Open Int
51.00 - - - 0.10 0.00
51.50 - - - 0.10 0.00
52.00 - - - 0.10 0.00
52.50 - - - 0.10 0.00
53.00 - - - 0.10 0.00
53.50 - - - 0.10 0.00
54.00 - - - 0.10 0.00
54.50 - - - 0.10 0.00
55.00 - - - 0.10 0.00
Strike Price Change Bid Ask Open Int
55.50 - - - 0.10 0.00
56.00 0.20 0.00 - 0.15 30.00
56.50 - - - 0.20 0.00
57.00 0.40 0.00 0 0.25 3.00
57.50 0.27 -0.43 0 0.25 350.00
58.00 0.27 -0.03 0 0.35 0.00
58.50 0.48 -0.52 0 0.60 21.00
59.00 1.10 0.00 1 0.75 21.00
59.50 1.45 0.00 1 1.00 18.00
Strike Price Change Bid Ask Open Int
60.00 1.10 0.00 1 1.30 1,008.00
60.50 2.00 0.00 1 1.65 20.00
61.00 2.50 0.00 2 2.05 13.00
61.50 - - 2 2.80 0.00
62.00 - - 2 3.10 0.00
62.50 - - 1 5.30 0.00
63.00 - - 1 5.80 0.00
63.50 - - 3 6.00 0.00
64.00 - - 4 5.60 0.00
Strike Price Change Bid Ask Open Int
64.50 - - 5 5.90 0.00
65.00 - - 3 6.70 0.00
65.50 - - 4 7.20 0.00
66.00 - - 5 7.70 0.00
66.50 - - 5 8.20 0.00
67.00 - - 5 9.70 0.00
67.50 - - 6 10.00 0.00
68.00 - - 7 10.80 0.00
68.50 - - 7 10.10 0.00
Strike Price Change Bid Ask Open Int
70.00 - - 8 12.30 0.00
72.50 - - 11 14.10 0.00