Log in
NYSE:VMW

VMware Options Chain and Prices

$141.19
-0.20 (-0.14 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$139.76
Now: $141.19
$142.95
50-Day Range
$134.48
MA: $140.98
$147.03
52-Week Range
$86.00
Now: $141.19
$173.37
Volume1.61 million shs
Average Volume1.46 million shs
Market Capitalization$59.32 billion
P/E Ratio33.30
Dividend YieldN/A
Beta0.67

Options Chain

VMware (NYSE:VMW) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$215.00$0.000Call0000
(+0)
0.00
9/25/2020$210.00$0.000Call0000
(+0)
0.00
9/25/2020$205.00$0.000Call0000
(+0)
0.00
9/25/2020$200.00$0.000Call0001
(+0)
0.00
9/25/2020$195.00$0.000Call0004
(+0)
0.00
9/25/2020$190.00$0.000Call0004
(+0)
0.00
9/25/2020$185.00$0.000Call0001
(+0)
0.00
9/25/2020$180.00$0.000Call0000
(+0)
0.00
9/25/2020$175.00$0.000Call0002
(+0)
0.00
9/25/2020$170.00$0.100Call00016
(+0)
0.6529260.0223040
9/25/2020$167.50$0.125Call00016
(+0)
0.62827
(-0.017564)
0.0274070
9/25/2020$165.00$0.000Call0001
(+0)
0.00
9/25/2020$162.50$0.100Call0005
(+0)
0.515761
(+0.019506)
0.0266640
9/25/2020$160.00$0.100Call00050
(+0)
0.4682760.0289790
9/25/2020$157.50$0.100Call1005
(+0)
0.41921
(+0.01587)
0.031881
9/25/2020$155.00$0.175Call00071
(+9)
0.409498
(+0.02056)
0.0529350
9/25/2020$152.50$0.125Call1312040
(+1)
0.329041
(-0.078381)
0.0476492
9/25/2020$150.00$0.225Call411132
(-1)
0.310269
(-0.065825)
0.0827214
9/25/2020$149.00$0.325Call1312023
(+2)
0.313427
(-0.057765)
0.111522
9/25/2020$148.00$0.500Call220538
(+5)
0.325921
(-0.040464)
0.1536567
9/25/2020$147.00$0.600Call63317
(+2)
0.314316
(-0.065612)
0.1828784
9/25/2020$146.00$0.825Call189820
(-2)
0.319799
(-0.059428)
0.2314557
9/25/2020$145.00$1.075Call2113468
(+23)
0.321023
(-0.052263)
0.28213916
9/25/2020$144.00$1.425Call321271095
(+1011)
0.328893
(-0.05229)
0.34101910
9/25/2020$143.00$1.750Call4734056
(+8)
0.325243
(-0.048548)
0.39740312
9/25/2020$142.00$2.200Call10029
(+2)
0.330375
(-0.039453)
0.45941
9/25/2020$141.00$2.700Call0007
(+1)
0.333981
(-0.049836)
0.5209150
9/25/2020$140.00$3.200Call115502716
(+0)
0.329653
(-0.044012)
0.58255928
9/25/2020$139.00$3.800Call00022
(+0)
0.33031
(-0.045205)
0.6423820
9/25/2020$138.00$4.650Call00011
(+0)
0.358758
(-0.018828)
0.6861670
9/25/2020$137.00$5.400Call188441345
(+0)
0.367443
(-0.012825)
0.73160115
9/25/2020$136.00$5.900Call0009
(+0)
0.325162
(-0.051267)
0.8035680
9/25/2020$135.00$7.350Call00042
(+0)
0.444876
(+0.063097)
0.7759690
9/25/2020$134.00$8.000Call0009
(+0)
0.420717
(+0.049465)
0.8228760
9/25/2020$133.00$9.050Call0003
(+0)
0.468547
(+0.084999)
0.8298420
9/25/2020$132.00$9.550Call0001
(+0)
0.385041
(-0.006763)
0.9013120
9/25/2020$131.00$10.650Call0001
(+0)
0.446009
(+0.066015)
0.8932210
9/25/2020$130.00$11.650Call0000
(+0)
0.478843
(+0.127413)
0.8994630
9/25/2020$129.00$12.600Call0000
(+0)
0.495963
(+0.14551)
0.9113520
9/25/2020$128.00$13.200Call0000
(+0)
0.2773820.9949540
9/25/2020$125.00$16.550Call0000
(+0)
0.6037680.9330050
9/25/2020$120.00$21.450Call0000
(+0)
0.70860.9560230
9/25/2020$115.00$26.400Call0000
(+0)
0.8244090.9681510
9/25/2020$110.00$31.250Call0000
(+0)
0.8019940.9893660
9/25/2020$105.00$36.200Call0000
(+0)
0.7575160.9979830
9/25/2020$100.00$41.200Call0005
(+0)
0.8722230.9982280
9/25/2020$95.00$46.250Call0000
(+0)
1.211420.9927730
9/25/2020$90.00$51.150Call0000
(+0)
0
9/25/2020$85.00$56.250Call0000
(+0)
1.530730.9937880
9/25/2020$80.00$61.250Call0000
(+0)
1.680980.9947170
9/25/2020$75.00$66.200Call0000
(+0)
1.538290.9989520
9/25/2020$70.00$71.200Call0000
(+0)
1.738690.9987940
9/25/2020$215.00$73.500Put0000
(+0)
0.00
9/25/2020$210.00$68.550Put0000
(+0)
0.00
9/25/2020$205.00$63.550Put0000
(+0)
0.00
9/25/2020$200.00$58.550Put0000
(+0)
0.00
9/25/2020$195.00$53.550Put0000
(+0)
0.00
9/25/2020$190.00$48.550Put0000
(+0)
0.00
9/25/2020$185.00$43.500Put0000
(+0)
0.00
9/25/2020$180.00$38.550Put0000
(+0)
0.00
9/25/2020$175.00$33.600Put0000
(+0)
0.00
9/25/2020$170.00$28.550Put0000
(+0)
0.00
9/25/2020$167.50$26.100Put0000
(+0)
0.00
9/25/2020$165.00$23.500Put0000
(+0)
0.00
9/25/2020$162.50$21.050Put0000
(+0)
0.00
9/25/2020$160.00$18.850Put0000
(+0)
0.416778
(-0.169937)
-0.985760
9/25/2020$157.50$15.950Put0000
(+0)
0.00
9/25/2020$155.00$13.600Put0000
(+0)
0.00
9/25/2020$152.50$11.250Put0000
(+0)
0.00
9/25/2020$150.00$8.950Put6602
(+0)
0.280077
(-0.113664)
-0.9399433
9/25/2020$149.00$7.900Put0000
(+0)
0.232422
(-0.131024)
-0.9521040
9/25/2020$148.00$6.950Put0000
(+0)
0.233203
(-0.152509)
-0.9295280
9/25/2020$147.00$6.200Put0004
(+0)
0.273047
(-0.123602)
-0.8556210
9/25/2020$146.00$5.600Put0005
(+0)
0.315625
(-0.069961)
-0.7739150
9/25/2020$145.00$4.800Put280018
(+0)
0.306836
(-0.081046)
-0.7279043
9/25/2020$144.00$4.250Put21046
(+1)
0.331054
(-0.06464)
-0.6584332
9/25/2020$143.00$3.600Put31027
(+0)
0.329491
(-0.058391)
-0.6015763
9/25/2020$142.00$3.050Put5408
(+0)
0.333398
(-0.05839)
-0.5397452
9/25/2020$141.00$2.550Put40134
(+5)
0.34043
(-0.063858)
-0.4792694
9/25/2020$140.00$2.050Put88021
(-5)
0.332311
(-0.055549)
-0.4180874
9/25/2020$139.00$1.625Put761602
(+0)
0.333874
(-0.061799)
-0.35754220
9/25/2020$138.00$1.275Put1104
(+0)
0.329967
(-0.063557)
-0.30071
9/25/2020$137.00$1.075Put1912610
(+0)
0.345007
(-0.020783)
-0.2558325
9/25/2020$136.00$0.775Put00022
(+0)
0.337194
(-0.053401)
-0.2034210
9/25/2020$135.00$0.550Put30200129
(+112)
0.329967
(-0.072737)
-0.1571113
9/25/2020$134.00$0.450Put00012
(+1)
0.34696
(-0.062971)
-0.1293730
9/25/2020$133.00$0.425Put403806
(+2)
0.371832
(-0.04056)
-0.1158656
9/25/2020$132.00$0.275Put0007
(-1)
0.358551
(-0.070638)
-0.0826920
9/25/2020$131.00$0.225Put121203
(+0)
0.374957
(-0.051498)
-0.0677451
9/25/2020$130.00$0.175Put20029
(+0)
0.379679
(-0.048479)
-0.0538521
9/25/2020$129.00$0.150Put1512011
(+0)
0.393707
(-0.064779)
-0.0453682
9/25/2020$128.00$0.150Put0003
(+1)
0.420851
(-0.020168)
-0.0425940
9/25/2020$125.00$0.075Put20046
(+0)
0.448352
(-0.053641)
-0.0220891
9/25/2020$120.00$0.050Put00016
(+0)
0.546875-0.0129850
9/25/2020$115.00$0.000Put0002
(+0)
0.00
9/25/2020$110.00$0.000Put0003
(+0)
0.00
9/25/2020$105.00$0.000Put0001
(+0)
0.00
9/25/2020$100.00$0.000Put0000
(+0)
0.00
9/25/2020$95.00$0.000Put0000
(+0)
0.00
9/25/2020$90.00$0.000Put0000
(+0)
0.00
9/25/2020$85.00$0.000Put0000
(+0)
0.00
9/25/2020$80.00$0.000Put0000
(+0)
0.00
9/25/2020$75.00$0.000Put0000
(+0)
0.00
9/25/2020$70.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/20/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.