VMware, Inc. (VMW)

56.50
-1.20 (-2.09%)
Exchange
NYQ
Day Range
55.88 - 56.98
52 Week Range
43.25 - 93.43
Open
56.87
Avg. Vol
2,001,310
Market Cap
23.78B
Short ratio
11.01
PE ratio
23.99
PEG Ratio
1.12
Earnings Share
2.34

VMware, Inc. (VMW) Option Chains

Please select an option expiration date.

Calls for 2016-05-06

Strike Price Change Bid Ask Open Int
30.00 - - 24 28.00 0.00
35.00 - - 20 21.60 0.00
40.00 - - 16 17.40 0.00
42.00 - - 14 15.60 0.00
43.00 - - 13 14.60 0.00
44.00 - - 12 12.70 0.00
45.00 - - 10 12.40 0.00
45.50 - - 10 11.80 0.00
46.00 - - 9 11.40 0.00
Strike Price Change Bid Ask Open Int
46.50 - - 9 10.80 0.00
47.00 - - 9 10.30 0.00
47.50 - - 8 9.80 0.00
48.00 - - 8 9.40 0.00
48.50 - - 7 8.90 0.00
49.00 - - 7 8.20 0.00
49.50 - - 6 7.70 0.00
50.00 8.50 0.00 6 7.20 10.00
50.50 7.70 0.00 5 6.70 41.00
Strike Price Change Bid Ask Open Int
51.00 7.00 0.00 5 6.20 34.00
51.50 7.00 0.00 4 5.70 49.00
52.00 7.01 0.00 4 5.20 22.00
52.50 1.70 0.00 3 4.70 40.00
53.00 1.50 0.00 3 4.20 40.00
53.50 4.20 0.00 2 3.40 34.00
54.00 5.80 0.00 2 2.95 36.00
54.50 4.50 0.00 2 2.70 13.00
55.00 1.15 0.00 1 1.60 20.00
Strike Price Change Bid Ask Open Int
55.50 1.74 0.00 1 1.20 41.00
56.00 1.29 0.00 1 0.85 212.00
56.50 0.60 -0.72 0 0.65 17.00
57.00 0.90 0.00 0 0.40 45.00
57.50 0.30 -0.30 0 0.30 144.00
58.00 0.40 0.00 0 0.20 39.00
58.50 0.27 0.00 0 0.15 202.00
59.00 0.70 0.00 - 0.10 5.00
59.50 0.45 0.00 - 0.10 5.00
Strike Price Change Bid Ask Open Int
60.00 0.30 0.00 - 0.10 20.00
60.50 - - - 0.10 0.00
61.00 - - - 0.10 0.00
61.50 - - - 0.10 0.00
62.00 - - - 0.10 0.00
62.50 - - - 0.10 0.00
63.00 - - - 0.10 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 - - - 0.10 0.00
65.50 - - - 0.10 0.00
66.00 - - - 0.10 0.00
66.50 - - - 0.10 0.00
67.50 - - - 0.10 0.00
70.00 - - - 0.10 0.00

Puts

Strike Price Change Bid Ask Open Int
30.00 - - - 0.10 0.00
35.00 - - - 0.10 0.00
40.00 - - - 0.10 0.00
42.00 - - - 0.10 0.00
43.00 - - - 0.10 0.00
44.00 0.05 0.00 - 0.10 42.00
45.00 0.55 0.00 - 0.10 104.00
45.50 0.65 0.00 - 0.10 12.00
46.00 - - - 0.10 0.00
Strike Price Change Bid Ask Open Int
46.50 0.64 0.00 - 0.10 1.00
47.00 0.75 0.00 - 0.10 20.00
47.50 0.86 0.00 - 0.10 14.00
48.00 0.05 0.00 - 0.10 45.00
48.50 1.10 0.00 - 0.10 84.00
49.00 1.30 0.00 - 0.10 1.00
49.50 1.40 0.00 - 0.10 7.00
50.00 1.65 0.00 - 0.10 20.00
50.50 1.95 0.00 - 0.10 20.00
Strike Price Change Bid Ask Open Int
51.00 2.05 0.00 - 0.10 60.00
51.50 2.25 0.00 - 0.10 26.00
52.00 2.50 0.00 - 0.10 60.00
52.50 3.50 0.00 - 0.15 13.00
53.00 3.00 0.00 - 0.15 45.00
53.50 0.30 0.00 - 0.15 74.00
54.00 3.90 0.00 0 0.20 8.00
54.50 4.00 0.00 0 0.30 40.00
55.00 0.35 -0.05 0 0.45 94.00
Strike Price Change Bid Ask Open Int
55.50 0.40 0.00 0 0.60 79.00
56.00 0.75 -0.10 1 0.80 56.00
56.50 0.90 0.00 1 1.15 19.00
57.00 1.02 0.00 1 1.45 45.00
57.50 1.25 0.00 1 1.90 6.00
58.00 1.70 0.00 1 2.35 56.00
58.50 1.15 0.00 2 2.80 74.00
59.00 1.40 0.00 2 3.40 31.00
59.50 1.80 0.00 2 3.80 3.00
Strike Price Change Bid Ask Open Int
60.00 1.90 0.00 3 4.40 3.00
60.50 2.30 0.00 3 5.00 1.00
61.00 - - 4 5.50 0.00
61.50 - - 4 6.10 0.00
62.00 - - 5 6.30 0.00
62.50 - - 5 6.80 0.00
63.00 - - 6 7.20 0.00
63.50 - - 6 7.70 0.00
64.00 - - 6 8.30 0.00
Strike Price Change Bid Ask Open Int
64.50 - - 7 9.90 0.00
65.00 - - 7 9.90 0.00
65.50 - - 8 10.40 0.00
66.00 - - 8 11.20 0.00
66.50 - - 9 11.40 0.00
67.50 - - 10 11.70 0.00
70.00 - - 13 14.90 0.00