NYSE:VMW - VMware Options Chain

$166.84

-1.45 (-0.86 %)

(As of 06/17/2019 04:00 PM ET)

Add

Compare

Today's Range

$166.77

Now: $166.84▼

$169.96

50-Day Range

$167.52

MA: $191.56▼

$205.62

52-Week Range

$129.33

Now: $166.84▼

$206.80

Volume55,749 shs

Average Volume1.34 million shs

Market Capitalization$68.27 billion

P/E Ratio33.85

Dividend YieldN/A

Beta0.9

VMware (NYSE:VMW) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$270.00	$0.050	Call	0	0	1.33461 (+0.178072)	0.006872
6/21/2019	$260.00	$0.050	Call	0	0	1.23578 (+0.17226)	0.007051
6/21/2019	$250.00	$0.050	Call	0	44	1.13136 (+0.162254)	0.007222
6/21/2019	$245.00	$0.050	Call	0	5	1.08008 (+0.175773)	0.007459
6/21/2019	$240.00	$0.025	Call	0	82	0.953669 (+0.144294)	0.004402
6/21/2019	$235.00	$0.050	Call	0	21	0.957135 (+0.150183)	0.007128
6/21/2019	$230.00	$0.050	Call	0	34	0.914203 (+0.151312)	0.008151
6/21/2019	$227.50	$0.050	Call	0	4	0.885209 (+0.148911)	0.008295
6/21/2019	$225.00	$0.050	Call	0	15	0.847901 (+0.144346)	0.007927
6/21/2019	$222.50	$0.050	Call	0	1	0.819525 (+0.142863)	0.008168
6/21/2019	$220.00	$0.050	Call	0	138	0.790682 (+0.141381)	0.008429
6/21/2019	$217.50	$0.050	Call	0	6	0.761365 (+0.139892)	0.008713
6/21/2019	$215.00	$0.025	Call	0	39	0.676225 (+0.08307)	0.005144
6/21/2019	$212.50	$0.050	Call	0	30	0.705469 (+0.141169)	0.009747
6/21/2019	$210.00	$0.050	Call	0	398	0.670315 (+0.135414)	0.009746
6/21/2019	$207.50	$0.050	Call	0	38 (-3)	0.638851 (+0.133929)	0.010167
6/21/2019	$205.00	$0.050	Call	0	69	0.606788 (+0.132463)	0.010639
6/21/2019	$202.50	$0.050	Call	0	35	0.57409 (+0.131017)	0.011171
6/21/2019	$200.00	$0.050	Call	0	315	0.54072 (+0.129601)	0.011776
6/21/2019	$197.50	$0.050	Call	0	24	0.506636 (+0.12824)	0.012471
6/21/2019	$195.00	$0.050	Call	0	144	0.471786 (+0.126936)	0.013279
6/21/2019	$192.50	$0.050	Call	0	63	0.436122 (+0.106228)	0.014232
6/21/2019	$190.00	$0.050	Call	4	89	0.399554 (+0.068997)	0.015371
6/21/2019	$187.50	$0.050	Call	5	33	0.362025 (+0.064253)	0.016768
6/21/2019	$185.00	$0.075	Call	6	71 (+8)	0.344043 (+0.063037)	0.025142
6/21/2019	$182.50	$0.000	Call	28	181	0.325156 (+0.050787)	0
6/21/2019	$180.00	$0.125	Call	120	342 (+42)	0.284418 (-0.001706)	0.046342
6/21/2019	$177.50	$0.375	Call	36	37 (+27)	0.307242 (+0.010931)	0.110336
6/21/2019	$175.00	$0.675	Call	370	800 (+6)	0.300572 (-0.002013)	0.180863
6/21/2019	$172.50	$1.250	Call	51	10 (+10)	0.304226 (-0.010609)	0.288048
6/21/2019	$170.00	$2.150	Call	205	422 (+66)	0.311134 (-0.012499)	0.418037
6/21/2019	$167.50	$3.450	Call	32	23 (+23)	0.325043 (-0.001823)	0.552882
6/21/2019	$165.00	$5.050	Call	22	30 (-2)	0.33704 (-0.00144)	0.674376
6/21/2019	$162.50	$6.900	Call	0	0	0.346402 (+0.032822)	0.776179
6/21/2019	$160.00	$9.100	Call	0	6	0.379823	0.839333
6/21/2019	$157.50	$11.150	Call	0	0	0.353101	0.916972
6/21/2019	$155.00	$13.650	Call	0	1	0.416464 (-0.032462)	0.927828
6/21/2019	$152.50	$15.750	Call	0	0		0
6/21/2019	$150.00	$18.550	Call	0	10	0.500673	0.955234
6/21/2019	$149.00	$19.100	Call	0	0	0	1
6/21/2019	$145.00	$23.100	Call	0	0		0
6/21/2019	$140.00	$27.900	Call	0	20	0	1
6/21/2019	$270.00	$101.000	Put	0	0	0
6/21/2019	$260.00	$91.250	Put	0	0	0	0
6/21/2019	$250.00	$80.800	Put	0	0	0	0
6/21/2019	$245.00	$76.350	Put	0	0	0	0
6/21/2019	$240.00	$71.550	Put	0	0	0
6/21/2019	$235.00	$66.550	Put	0	0	0	0
6/21/2019	$230.00	$60.950	Put	0	0	0	0
6/21/2019	$227.50	$58.850	Put	0	0	0	0
6/21/2019	$225.00	$56.450	Put	0	0	0	0
6/21/2019	$222.50	$53.950	Put	0	0	0	0
6/21/2019	$220.00	$51.050	Put	0	0	0
6/21/2019	$217.50	$48.950	Put	0	0	0	0
6/21/2019	$215.00	$45.950	Put	0	0	0
6/21/2019	$212.50	$44.050	Put	0	0	0	0
6/21/2019	$210.00	$41.250	Put	0	0	0
6/21/2019	$207.50	$39.000	Put	0	0	0	0
6/21/2019	$205.00	$36.400	Put	0	0	0
6/21/2019	$202.50	$34.000	Put	0	0	0
6/21/2019	$200.00	$31.300	Put	0	4	0
6/21/2019	$197.50	$28.650	Put	0	1	0
6/21/2019	$195.00	$26.250	Put	0	16 (-2)	0
6/21/2019	$192.50	$23.750	Put	0	2	0
6/21/2019	$190.00	$21.050	Put	0	202	0
6/21/2019	$187.50	$18.950	Put	0	6	0
6/21/2019	$185.00	$16.250	Put	0	168	0
6/21/2019	$182.50	$13.750	Put	4	29	0
6/21/2019	$180.00	$11.800	Put	24	248 (-2)	0.282031 (-0.001505)	-0.958975
6/21/2019	$177.50	$9.350	Put	4	17 (+17)	0.254397 (-0.033897)	-0.936649
6/21/2019	$175.00	$7.300	Put	25	250 (-16)	0.291406 (-0.005021)	-0.828714
6/21/2019	$172.50	$5.400	Put	34	22 (+7)	0.29971 (-0.00499)	-0.716003
6/21/2019	$170.00	$3.750	Put	92	272 (+3)	0.301563 (-0.013085)	-0.585889
6/21/2019	$167.50	$2.550	Put	23	18 (+14)	0.316041 (-0.004717)	-0.446839
6/21/2019	$165.00	$1.650	Put	33	1,133 (+2)	0.328711 (-0.016602)	-0.321779
6/21/2019	$162.50	$1.025	Put	0	0	0.343385 (-0.016045)	-0.219038
6/21/2019	$160.00	$0.625	Put	63	1,076 (-5)	0.354102 (-0.019312)	-0.143053
6/21/2019	$157.50	$0.375	Put	10	10 (+10)	0.366822 (-0.058363)	-0.090562
6/21/2019	$155.00	$0.225	Put	13	312	0.386914 (-0.016015)	-0.056738
6/21/2019	$152.50	$0.000	Put	0	0		0
6/21/2019	$150.00	$0.100	Put	0	22	0.437452 (-0.052566)	-0.024906
6/21/2019	$149.00	$0.075	Put	0	0	0.436104 (-0.07224)	-0.019339
6/21/2019	$145.00	$0.025	Put	0	749	0.449952 (-0.058816)	-0.006982
6/21/2019	$140.00	$0.050	Put	0	1	0.596971 (-0.050775)	-0.010056

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/17/2019 by MarketBeat.com Staff

Featured Article: Why does the United States have a lingering trade deficit?

NYSE:VMW - VMware Options Chain

Adding

Adding

Adding VMware, Inc.

Options Chain

VMware (NYSE:VMW) Options Chain