VMware Inc.

NYS: VMW

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 7:32 p.m.

VMW
/zigman2/quotes/209864107/composite

$

135.50

Change

+0.40 +0.67%

Volume

Volume 33,499

Quotes are delayed by 20 min

/zigman2/quotes/209864107/composite

Previous close

$ 136.56

$ 134.60

Change

-1.96 -1.44%

Day low

Day high

$133.24

$135.80

Open

52 week low

52 week high

$86.00

$201.57

Open

OPTION CHAIN FOR VMWARE INC.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 66.50 71.40 65.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 61.50 66.20 70.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 56.50 61.40 75.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 51.50 55.60 80.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 46.70 50.50 85.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 41.70 46.40 90.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 36.90 41.50 95.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 32.10 35.80 100.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 27.60 30.80 105.00 quote 0.00 0.00 0.00 0.35 0.80
quote 0.00 0.00 0.00 22.70 26.30 110.00 quote 3.50 0.00 0.00 0.60 1.15 1.00
quote 0.00 0.00 0.00 18.50 21.80 115.00 quote 1.00 0.00 0.00 0.80 2.00 7.00
quote 0.00 0.00 0.00 18.10 20.50 116.00 quote 0.00 0.00 0.00 1.00 1.85
quote 0.00 0.00 0.00 17.10 20.00 117.00 quote 0.00 0.00 0.00 1.00 2.00 1.00
quote 0.00 0.00 0.00 16.20 18.80 4.00 118.00 quote 0.00 0.00 0.00 1.35 2.15
quote 14.50 0.00 0.00 15.20 18.00 1.00 119.00 quote 0.00 0.00 0.00 1.20 2.35
quote 0.00 0.00 0.00 14.60 17.20 120.00 quote 1.64 0.00 0.00 1.05 2.45 11.00
quote 0.00 0.00 0.00 13.80 16.30 121.00 quote 0.00 0.00 0.00 1.15 2.75 2.00
quote 0.00 0.00 0.00 13.10 15.60 122.00 quote 0.00 0.00 0.00 1.80 3.60 2.00
quote 0.00 0.00 0.00 11.80 15.00 123.00 quote 2.70 0.00 0.00 2.05 3.10 1.00
quote 0.00 0.00 0.00 11.60 13.80 124.00 quote 0.00 0.00 0.00 2.55 4.60 5.00
quote 15.25 0.00 0.00 11.00 13.10 3.00 125.00 quote 3.47 0.00 0.00 2.40 3.70 17.00
quote 15.58 0.00 0.00 10.10 12.40 2.00 126.00 quote 0.00 0.00 0.00 2.45 4.20
quote 0.00 0.00 0.00 9.10 11.60 1.00 127.00 quote 4.26 0.00 0.00 2.80 4.20 10.00
quote 9.04 0.00 0.00 8.10 10.90 3.00 128.00 quote 0.00 0.00 0.00 3.10 4.70 6.00
quote 11.70 0.00 0.00 7.90 9.70 1.00 129.00 quote 0.00 0.00 0.00 3.80 5.00
quote 6.56 0.00 0.00 7.40 9.20 504.00 130.00 quote 5.68 0.00 0.00 4.30 5.20 16.00
quote 12.29 0.00 0.00 6.80 8.40 2.00 131.00 quote 0.00 0.00 0.00 4.00 5.80
quote 6.30 0.00 0.00 6.40 8.20 2.00 132.00 quote 6.26 0.00 0.00 4.50 6.10 2.00
quote 5.30 0.00 0.00 6.00 7.70 2.00 133.00 quote 0.00 0.00 0.00 4.90 6.60
quote 5.96 0.00 0.00 5.30 6.80 11.00 134.00 quote 7.23 0.00 0.00 5.40 7.40 2.00
134.60 Current price as of 5/22/2020 04:00:01 PM
quote 9.48 0.00 0.00 4.70 6.00 535.00 135.00 quote 7.49 0.00 0.00 6.00 7.70 252.00
quote 5.20 0.00 0.00 4.40 5.90 17.00 136.00 quote 3.70 0.00 0.00 5.70 8.40 1.00
quote 4.80 0.00 0.00 4.10 5.40 43.00 137.00 quote 3.90 0.00 0.00 7.10 8.90 1.00
quote 0.00 0.00 0.00 3.00 5.20 21.00 138.00 quote 0.00 0.00 0.00 6.80 9.50 8.00
quote 3.90 0.00 0.00 2.40 4.60 2.00 139.00 quote 0.00 0.00 0.00 7.00 10.10 15.00
quote 3.00 0.00 0.00 2.85 4.40 373.00 140.00 quote 9.10 0.00 0.00 8.60 11.10 7.00
quote 2.75 0.00 0.00 2.55 4.00 15.00 141.00 quote 0.00 0.00 0.00 8.70 11.40 40.00
quote 5.70 0.00 0.00 2.05 3.60 302.00 142.00 quote 0.00 0.00 0.00 9.10 12.10 16.00
quote 1.48 0.00 0.00 2.00 2.90 3.00 143.00 quote 0.00 0.00 0.00 10.50 12.60 7.00
quote 0.00 0.00 0.00 1.05 2.80 16.00 144.00 quote 0.00 0.00 0.00 11.10 13.90
quote 1.80 0.00 0.00 1.50 2.45 52.00 145.00 quote 0.00 0.00 0.00 11.90 15.10
quote 0.95 0.00 0.00 1.30 2.70 2.00 146.00 quote 0.00 0.00 0.00 13.20 15.50
quote 1.00 0.00 2.00 0.65 1.80 83.00 150.00 quote 0.00 0.00 0.00 15.90 18.60
quote 1.10 0.00 0.00 0.25 1.20 19.00 155.00 quote 0.00 0.00 0.00 20.70 23.60
quote 0.80 0.00 0.00 0.10 0.60 212.00 160.00 quote 0.00 0.00 0.00 25.10 28.80
quote 1.70 0.00 0.00 0.00 0.75 31.00 165.00 quote 0.00 0.00 0.00 28.50 33.40
quote 0.00 0.00 0.00 0.00 0.40 15.00 170.00 quote 0.00 0.00 0.00 34.10 38.80
quote 0.00 0.00 0.00 0.00 1.25 175.00 quote 0.00 0.00 0.00 39.70 43.60
quote 0.00 0.00 0.00 0.00 1.25 180.00 quote 0.00 0.00 0.00 44.70 48.60
quote 0.00 0.00 0.00 0.00 1.25 185.00 quote 0.00 0.00 0.00 49.00 53.60
quote 0.00 0.00 0.00 0.00 1.25 190.00 quote 0.00 0.00 0.00 53.70 58.50
quote 0.00 0.00 0.00 0.00 0.35 195.00 quote 0.00 0.00 0.00 59.00 63.50
quote 0.00 0.00 0.00 0.00 0.35 200.00 quote 0.00 0.00 0.00 64.10 68.40

June, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.