S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
S&P 500   3,851.85
DOW   31,188.38
QQQ   323.77
Log in
NYSE:VMW

VMware Options Chain and Prices

$132.67
+0.37 (+0.28 %)
(As of 01/20/2021 12:00 AM ET)
Add
Compare
Today's Range
$131.75
Now: $132.67
$134.15
50-Day Range
$132.30
MA: $140.56
$148.10
52-Week Range
$86.00
Now: $132.67
$163.17
Volume2.78 million shs
Average Volume2.12 million shs
Market Capitalization$55.69 billion
P/E Ratio35.28
Dividend YieldN/A
Beta0.87

Options Chain

VMware (NYSE:VMW) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$195.00$0.000Call0000
(+0)
0.00
1/22/2021$190.00$0.000Call0000
(+0)
0.00
1/22/2021$185.00$0.125Call0000
(+0)
2.09180.0192330
1/22/2021$180.00$0.125Call0000
(+0)
1.921030.0190220
1/22/2021$175.00$0.125Call0000
(+0)
1.77172
(+0.412117)
0.0203820
1/22/2021$170.00$0.075Call0000
(+0)
1.533980.0167240
1/22/2021$167.50$0.000Call0000
(+0)
0.00
1/22/2021$165.00$0.075Call0000
(+0)
1.36738
(+0.237936)
0.0176920
1/22/2021$162.50$0.125Call0001
(+0)
1.36769
(+0.275683)
0.0254320
1/22/2021$160.00$0.075Call00057
(+0)
1.19494
(+0.267902)
0.019070
1/22/2021$157.50$0.000Call0002
(+0)
0.00
1/22/2021$155.00$0.075Call00022
(+0)
1.017370.0212840
1/22/2021$152.50$0.100Call00062
(+0)
0.967418
(+0.196324)
0.0281070
1/22/2021$150.00$0.050Call000168
(+0)
0.782366
(+0.131036)
0.0182690
1/22/2021$149.00$0.075Call00019
(+0)
0.796966
(+0.135422)
0.0263030
1/22/2021$148.00$0.100Call00012
(+0)
0.80616
(+0.175887)
0.0357330
1/22/2021$147.00$0.075Call00034
(+0)
0.716597
(+0.118081)
0.0282580
1/22/2021$146.00$0.100Call00029
(+0)
0.711475
(+0.180582)
0.0366040
1/22/2021$145.00$0.025Call300137
(+0)
0.538969
(-0.022037)
0.013643
1/22/2021$144.00$0.050Call000122
(+0)
0.556956
(+0.00782)
0.024590
1/22/2021$143.00$0.075Call00066
(+0)
0.553928
(+0.087712)
0.03530
1/22/2021$142.00$0.025Call50050132
(+40)
0.428458
(-0.003145)
0.0167142
1/22/2021$141.00$0.050Call605218
(+1)
0.435266
(+0.104128)
0.0304794
1/22/2021$140.00$0.050Call2551457
(+30)
0.392938
(+0.032835)
0.03330923
1/22/2021$139.00$0.075Call20026
(+1)
0.377484
(+0.034978)
0.0490682
1/22/2021$138.00$0.100Call30273
(+6)
0.351511
(-0.006559)
0.066723
1/22/2021$137.00$0.175Call87376193
(+99)
0.346952
(-0.005629)
0.10794114
1/22/2021$136.00$0.275Call27251175
(+26)
0.333867
(-0.015483)
0.16093812
1/22/2021$135.00$0.450Call1791528594
(+132)
0.327652
(-0.022685)
0.24022545
1/22/2021$134.00$0.750Call2691428
(+2)
0.332395
(-0.007384)
0.34716414
1/22/2021$133.00$1.150Call350111153206
(+134)
0.333503
(-0.010673)
0.46486961
1/22/2021$132.00$1.650Call1182246105
(+41)
0.329369
(-0.009639)
0.5870516
1/22/2021$131.00$2.375Call50034
(+1)
0.355049
(+0.009876)
0.6897821
1/22/2021$130.00$3.050Call1113237
(+3)
0.335637
(-6.2E-05)
0.7969639
1/22/2021$129.00$4.050Call0003
(+1)
0.409381
(+0.06002)
0.8266350
1/22/2021$128.00$4.900Call0001
(+0)
0.40943
(+0.048035)
0.8844670
1/22/2021$127.00$5.800Call0001
(+0)
0.407964
(+0.031393)
0.9280650
1/22/2021$126.00$6.800Call00015
(+0)
0.464067
(+0.088725)
0.9356020
1/22/2021$125.00$7.850Call00023
(+0)
0.559418
(+0.1733)
0.9276980
1/22/2021$124.00$8.950Call0000
(+0)
0.687394
(+0.258585)
0.9120840
1/22/2021$123.00$9.900Call0000
(+0)
0.71331
(+0.510372)
0.9278210
1/22/2021$122.00$10.950Call0000
(+0)
0.809329
(+0.353453)
0.9235720
1/22/2021$121.00$11.700Call1010010
(+10)
0.576190.9853771
1/22/2021$120.00$13.200Call1102
(+0)
1.094940.8995431
1/22/2021$115.00$18.200Call0000
(+0)
1.42715
(+0.462188)
0.9201130
1/22/2021$110.00$22.650Call0000
(+0)
0
1/22/2021$105.00$27.600Call0000
(+0)
0
1/22/2021$100.00$33.200Call0000
(+0)
2.454940.9501710
1/22/2021$95.00$38.050Call0000
(+0)
2.62983
(+1.94499)
0.9650860
1/22/2021$90.00$43.100Call0000
(+0)
3.054470.9663260
1/22/2021$85.00$47.500Call0000
(+0)
0
1/22/2021$195.00$61.950Put0000
(+0)
0.00
1/22/2021$190.00$56.900Put0000
(-2)
0.00
1/22/2021$185.00$51.800Put0000
(+0)
0.00
1/22/2021$180.00$46.800Put0000
(+0)
0.00
1/22/2021$175.00$41.750Put0000
(+0)
0.00
1/22/2021$170.00$36.850Put0000
(+0)
0.00
1/22/2021$167.50$34.800Put0000
(+0)
0.00
1/22/2021$165.00$31.900Put0000
(+0)
0.00
1/22/2021$162.50$29.350Put0000
(+0)
0.00
1/22/2021$160.00$27.000Put0000
(+0)
0.00
1/22/2021$157.50$24.350Put0000
(+0)
0.00
1/22/2021$155.00$21.800Put0000
(+0)
0.00
1/22/2021$152.50$19.650Put0000
(+0)
0.00
1/22/2021$150.00$16.850Put00018
(+0)
0.00
1/22/2021$149.00$16.000Put0000
(+0)
0.00
1/22/2021$148.00$15.050Put0000
(+0)
0.00
1/22/2021$147.00$14.200Put00010
(+0)
0.00
1/22/2021$146.00$12.750Put0005
(+0)
0.00
1/22/2021$145.00$12.550Put0001
(+0)
0.790366-0.9343140
1/22/2021$144.00$10.750Put0002
(+0)
0.00
1/22/2021$143.00$9.950Put00022
(+0)
0.00
1/22/2021$142.00$9.300Put0001
(+0)
0.00
1/22/2021$141.00$8.400Put11050116
(+0)
0.464844
(+0.046485)
-0.96218816
1/22/2021$140.00$7.350Put1101175
(+0)
0.34305
(-0.077298)
-0.9837212
1/22/2021$139.00$6.450Put120157
(-1)
0.422122
(+0.020267)
-0.9331744
1/22/2021$138.00$5.450Put60067
(+8)
0.369922
(+0.012598)
-0.9261974
1/22/2021$137.00$4.550Put20050
(-5)
0.371484
(+9.7E-05)
-0.8775622
1/22/2021$136.00$3.650Put430112
(+3)
0.350391
(-0.012793)
-0.8272373
1/22/2021$135.00$2.825Put71292
(+1)
0.34305
(-0.02404)
-0.751385
1/22/2021$134.00$2.100Put170168
(+6)
0.339063
(-0.025292)
-0.6509984
1/22/2021$133.00$1.525Put1471276
(+6)
0.34375
(-0.018896)
-0.53351610
1/22/2021$132.00$1.050Put693425100
(+27)
0.344922
(-0.014648)
-0.41648523
1/22/2021$131.00$0.625Put1624126
(+31)
0.329688
(-0.020998)
-0.2979466
1/22/2021$130.00$0.375Put99692408
(+134)
0.333203
(-0.018652)
-0.20073917
1/22/2021$129.00$0.200Put216043
(+0)
0.332812
(-0.024708)
-0.1223135
1/22/2021$128.00$0.100Put805292
(+26)
0.333594
(-0.01914)
-0.0680573
1/22/2021$127.00$0.100Put20178
(+5)
0.387891
(+0.023243)
-0.0601012
1/22/2021$126.00$0.075Put300150
(+8)
0.412891
(+0.03418)
-0.0433832
1/22/2021$125.00$0.025Put1101113
(+10)
0.38826
(+0.001494)
-0.01752
1/22/2021$124.00$0.075Put0000
(+0)
0.517507
(+0.134426)
-0.0354810
1/22/2021$123.00$0.075Put0000
(+0)
0.571582
(+0.151001)
-0.0329260
1/22/2021$122.00$0.075Put00020
(+10)
0.624951
(+0.207495)
-0.0304680
1/22/2021$121.00$0.075Put00020
(+0)
0.677402
(+0.178374)
-0.0285280
1/22/2021$120.00$0.075Put000150
(+0)
0.726154
(+0.234136)
-0.0268950
1/22/2021$115.00$0.050Put0008
(+0)
0.91463
(+0.241083)
-0.0148260
1/22/2021$110.00$0.050Put0000
(+0)
1.17031
(+0.183204)
-0.0120770
1/22/2021$105.00$0.050Put0001
(+0)
1.42533
(+0.220769)
-0.0100210
1/22/2021$100.00$0.025Put0000
(+0)
1.53932
(+0.106513)
-0.0048560
1/22/2021$95.00$0.100Put0000
(+0)
2.12594-0.0127590
1/22/2021$90.00$0.025Put0000
(+0)
2.07012-0.0036720
1/22/2021$85.00$0.025Put0000
(+0)
2.35976-0.0032770
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/21/2021 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.