VMware, Inc. (VMW)

89.59
+0.62 (+0.70%)
Exchange
NYQ
Day Range
88.05 - 89.46
52 Week Range
73.65 - 103.86
Open
88.40
Avg. Vol
1,154,940
Market Cap
37.69B
Short ratio
8.50
PE ratio
43.23
PEG Ratio
1.23
Earnings Share
2.06

VMware, Inc. (VMW) Option Chains

Please select an option expiration date.

Calls for 2015-08-07

Strike Price Change Bid Ask Open Int
70.00 - - 18 19.40 0.00
72.00 - - 15 17.70 0.00
72.50 - - 15 17.00 0.00
73.00 - - 14 16.50 0.00
73.50 - - 14 15.90 0.00
74.00 - - 13 15.50 0.00
74.50 - - 13 15.00 0.00
75.00 - - 13 14.40 0.00
75.50 - - 12 14.30 0.00
Strike Price Change Bid Ask Open Int
76.00 - - 12 13.40 0.00
76.50 - - 11 13.20 0.00
77.00 - - 11 12.70 0.00
77.50 - - 10 12.20 0.00
78.00 - - 10 11.70 0.00
78.50 5.40 0.00 9 11.20 2.00
79.00 5.00 0.00 9 10.30 3.00
79.50 4.70 0.00 8 10.20 2.00
80.00 7.36 0.00 8 9.60 23.00
Strike Price Change Bid Ask Open Int
80.50 4.10 0.00 7 9.20 2.00
81.00 - - 7 8.70 0.00
81.50 3.70 0.00 7 8.10 20.00
82.00 3.40 0.00 6 7.60 12.00
82.50 5.30 0.00 6 6.90 27.00
83.00 4.30 0.00 5 6.40 12.00
83.50 2.43 0.00 5 5.90 57.00
84.00 2.41 0.00 4 5.40 61.00
84.50 2.31 0.00 4 4.90 6.00
Strike Price Change Bid Ask Open Int
85.00 3.90 0.22 4 4.40 26.00
85.50 1.85 0.00 3 3.90 67.00
86.00 1.85 0.00 3 3.50 111.00
86.50 1.60 0.00 3 3.00 114.00
87.00 2.20 0.00 2 2.60 30.00
87.50 1.56 0.00 2 2.20 153.00
88.00 1.25 0.00 2 1.80 171.00
88.50 1.45 0.45 1 1.50 12.00
89.00 1.00 0.05 1 1.20 397.00
Strike Price Change Bid Ask Open Int
89.50 0.75 -0.05 1 0.90 300.00
90.00 0.60 0.00 1 0.70 41.00
90.50 0.40 -0.05 0 0.50 178.00
91.00 0.30 0.20 0 0.40 19.00
91.50 2.85 0.00 0 0.30 100.00
92.00 0.20 -0.01 0 0.25 11.00
92.50 - - 0 0.20 0.00
93.00 0.05 0.00 0 0.15 10.00
93.50 - - - 0.15 0.00
Strike Price Change Bid Ask Open Int
94.00 - - - 0.15 0.00
94.50 - - - 0.15 0.00
95.00 - - - 0.15 0.00
95.50 - - - 0.15 0.00
96.00 - - - 0.15 0.00
96.50 - - - 0.15 0.00
97.00 - - - 0.15 0.00
97.50 0.10 0.00 - 0.15 2.00
98.00 - - - 0.15 0.00
Strike Price Change Bid Ask Open Int
99.00 - - - 0.15 0.00
100.00 0.05 0.00 - 0.15 6.00
105.00 - - - 0.15 0.00

Puts

Strike Price Change Bid Ask Open Int
70.00 - - - 0.15 0.00
72.00 - - - 0.15 0.00
72.50 - - - 0.15 0.00
73.00 - - - 0.15 0.00
73.50 - - - 0.15 0.00
74.00 - - - 0.15 0.00
74.50 0.05 0.00 - 0.15 24.00
75.00 - - - 0.15 0.00
75.50 1.05 0.00 - 0.15 8.00
Strike Price Change Bid Ask Open Int
76.00 1.15 0.00 - 0.15 6.00
76.50 1.30 0.00 - 0.15 6.00
77.00 1.35 0.00 - 0.15 3.00
77.50 1.50 0.00 - 0.15 20.00
78.00 0.96 0.00 0 0.15 78.00
78.50 1.05 0.00 - 0.15 10.00
79.00 0.02 -1.18 0 0.15 14.00
79.50 0.20 0.00 0 0.15 32.00
80.00 0.17 0.00 0 0.15 28.00
Strike Price Change Bid Ask Open Int
80.50 - - - 0.20 0.00
81.00 1.80 0.00 0 0.15 8.00
81.50 1.75 0.00 0 0.20 23.00
82.00 0.45 0.00 - 0.20 22.00
82.50 0.40 0.00 0 0.20 30.00
83.00 - - - 0.25 0.00
83.50 0.60 0.00 0 0.25 40.00
84.00 0.41 0.00 0 0.20 52.00
84.50 0.36 0.00 0 0.25 5.00
Strike Price Change Bid Ask Open Int
85.00 1.10 0.00 0 0.20 4.00
85.50 0.50 0.00 0 0.25 266.00
86.00 1.35 0.00 0 0.25 46.00
86.50 0.70 0.00 0 0.30 28.00
87.00 0.45 -0.10 0 0.35 46.00
87.50 0.50 -0.25 0 0.50 20.00
88.00 0.65 -0.40 1 0.65 19.00
88.50 0.85 -0.27 1 0.80 32.00
89.00 2.10 0.00 1 1.10 3.00
Strike Price Change Bid Ask Open Int
89.50 1.45 0.00 1 1.55 0.00
90.00 4.36 0.00 1 1.85 9.00
90.50 - - 2 2.20 0.00
91.00 6.50 0.00 2 2.60 10.00
91.50 - - 2 3.00 0.00
92.00 - - 3 3.50 0.00
92.50 - - 3 4.00 0.00
93.00 - - 3 4.60 0.00
93.50 7.67 0.00 4 4.90 34.00
Strike Price Change Bid Ask Open Int
94.00 - - 4 5.50 0.00
94.50 - - 5 6.00 0.00
95.00 - - 5 6.50 0.00
95.50 - - 6 7.00 0.00
96.00 - - 6 7.50 0.00
96.50 - - 7 8.00 0.00
97.00 - - 7 9.50 0.00
97.50 - - 8 10.00 0.00
98.00 - - 7 11.00 0.00
Strike Price Change Bid Ask Open Int
99.00 - - 8 12.00 0.00
100.00 - - 9 13.10 0.00
105.00 - - 15 16.70 0.00