114.00
  Price2.35%   -2.74
(Pre-market: 115.00 +1.00 +0.88%)

Summary

Expiration Date No. Call Contracts No. Put Contracts
2021-12-03
3,163
796
2021-12-10
363
1,048
2021-12-17
959
631
2021-12-23
33
71
2021-12-31
30
23
2022-01-07
11
93
2022-01-21
1,331
701
2022-04-14
193
324
2022-07-15
38
35
2023-01-20
69
91
2024-01-19
21
0
Calls Options of VMW for 2021-12-03 (Expired in 0 day)
Strike Price Change % Change Volume Open Int
52.60 61.90 -2.20 -3.43% 0 0
57.60 57.00 -1.85 -3.14% 0 0
62.60 51.95 -1.95 -3.62% 0 0
65.00 49.45 -2.30 -4.44% 0 0
67.60 46.90 -2.10 -4.29% 0 0
70.00 44.45 -2.15 -4.61% 0 0
72.60 42.10 -1.90 -4.32% 0 0
75.00 39.40 -2.25 -5.40% 0 0
77.60 37.00 -2.25 -5.73% 0 0
80.00 34.50 -2.10 -5.74% 0 0
82.60 32.10 -2.05 -6.00% 0 0
85.00 29.35 -2.35 -7.41% 0 0
87.60 26.90 -2.35 -8.03% 0 0
90.00 24.55 -2.20 -8.22% 0 0
92.60 22.15 -1.95 -8.09% 0 0
95.00 19.45 -2.40 -10.98% 0 0
97.60 17.10 -1.85 -9.76% 0 0
100.00 14.50 -2.40 -14.20% 0 0
102.60 12.00 -1.85 -13.36% 0 0
104.00 10.75 -2.55 -19.17% 0 0
105.00 9.65 -2.50 -20.58% 0 0
106.00 8.65 -2.55 -22.77% 0 0
107.60 7.50 -2.10 -21.88% 0 0
109.00 6.25 -1.50 -19.35% 0 0
110.00 5.25 -1.30 -19.85% 0 0
111.00 3.95 -1.95 -33.05% 1 2
112.60 2.83 -2.17 -43.50% 6 12
114.60 1.77 -1.83 -50.69% 11 18
115.00 2.40 -0.80 -25.00% 6 24
115.60 1.50 -1.42 -48.72% 3 28
116.60 1.07 -1.30 -54.74% 2 275
117.60 0.88 -1.05 -54.55% 360 911
118.60 0.75 -0.83 -52.38% 127 57
119.60 0.60 -0.73 -54.72% 8 135
120.00 0.55 -0.60 -52.17% 2,035 1,320
120.60 0.62 -0.43 -40.48% 111 66
121.60 0.40 -0.47 -54.29% 55 57
122.60 0.30 -0.38 -55.56% 5 584
124.00 0.30 -0.20 -40.00% 3 81
125.00 0.25 -0.22 -47.37% 21 160
126.00 0.17 -0.23 -56.25% 5 51
127.60 0.17 -0.28 -61.11% 12 66
129.00 0.50 0.05 +11.11% 13 33
130.00 0.07 -0.10 -57.14% 29 295
131.00 0.72 0.07 +11.54% 22 30
132.60 0.30 -0.05 -14.29% 1 590
134.00 0.23 -0.23 -50.00% 260 89
135.00 0.33 -0.27 -45.83% 3 36
136.00 1.07 0.17 +19.44% 9 24
137.60 0.38 -0.65 -63.41% 2 5
139.00 0.50 0.00 0.00% 0 1
140.00 0.17 0.02 +16.67% 0 11
141.00 0.68 -0.40 -37.21% 0 7
142.60 0.38 -0.43 -53.13% 0 274
145.00 0.70 -0.38 -34.88% 2 3
147.60 0.85 0.70 +466.67% 0 6
150.00 1.07 0.00 0.00% 49 50
152.60 1.07 0.00 0.00% 0 0
155.00 1.07 0.15 +16.22% 1 1
157.60 1.07 0.00 0.00% 0 0
160.00 1.07 0.07 +7.50% 1 1
162.60 1.07 0.00 0.00% 0 0
165.00 1.02 0.07 +7.89% 0 0
167.60 0.03 -1.05 -97.67% 0 6
170.00 0.07 0.00 0.00% 0 1
172.60 1.07 0.00 0.00% 0 0
175.00 0.07 0.00 0.00% 0 1
177.60 1.02 0.00 0.00% 0 0
180.00 0.07 0.00 0.00% 0 1
182.60 1.07 0.00 0.00% 0 0
185.00 0.07 0.00 0.00% 0 1
187.60 0.90 -0.17 -16.28% 0 0
190.00 1.07 0.05 +4.88% 0 0
192.60 1.07 0.00 0.00% 0 0
197.60 0.90 -0.12 -12.20% 0 0
202.60 1.07 0.02 +2.38% 0 0
207.60 1.07 0.00 0.00% 0 0
212.60 0.93 0.10 +12.12% 0 0
Puts Options of VMW for 2021-12-03 (Expired in 0 day)
Strike Price Change % Change Volume Open Int
52.60
0.95 -0.12 -11.63% 0 0
57.60
1.07 0.00 0.00% 0 0
62.60
1.07 0.00 0.00% 0 0
65.00
0.85 0.82 +3,300% 0 0
67.60
1.05 -0.02 -2.33% 0 0
70.00
1.07 0.07 +7.50% 0 0
72.60
1.07 0.02 +2.38% 0 0
75.00
1.02 1.00 +4,000% 0 0
77.60
1.02 -0.05 -4.65% 0 0
80.00
1.07 0.00 0.00% 0 0
82.60
1.07 0.00 0.00% 0 0
85.00
1.07 0.00 0.00% 0 1
87.60
0.97 0.95 +3,800% 0 0
90.00
0.10 0.08 +300.00% 5 1
92.60
0.90 -0.17 -16.28% 0 1
95.00
1.07 0.00 0.00% 0 0
97.60
0.45 -0.23 -33.33% 0 10
100.00
0.05 0.03 +100.00% 6 234
102.60
0.12 0.00 0.00% 1 36
104.00
0.35 -0.75 -68.18% 0 0
105.00
0.35 0.25 +250.00% 10 81
106.00
0.28 -0.03 -8.33% 0 0
107.60
0.57 0.20 +53.33% 2 22
109.00
0.43 0.00 0.00% 2 17
110.00
0.55 0.05 +10.00% 16 175
111.00
0.80 0.18 +28.00% 22 23
112.60
1.25 0.35 +38.89% 182 133
114.60
2.25 0.77 +52.54% 343 454
115.00
2.45 0.88 +55.56% 63 144
115.60
2.83 0.98 +52.70% 11 328
116.60
3.55 1.32 +59.55% 8 67
117.60
4.35 1.45 +50.00% 4 63
118.60
5.15 1.70 +49.28% 21 50
119.60
5.70 1.55 +37.35% 17 26
120.00
7.35 2.95 +67.05% 17 69
120.60
7.60 2.70 +55.10% 9 24
121.60
8.75 3.30 +60.55% 16 36
122.60
9.15 2.30 +33.58% 9 56
124.00
10.40 2.20 +26.83% 5 24
125.00
11.50 2.50 +27.78% 6 11
126.00
12.30 1.95 +18.84% 6 9
127.60
13.85 2.60 +23.11% 2 12
129.00
15.25 2.50 +19.61% 0 23
130.00
16.45 2.35 +16.67% 1 11
131.00
17.25 2.35 +15.77% 0 1
132.60
18.60 2.40 +14.81% 0 2
134.00
19.65 1.75 +9.78% 0 0
135.00
20.60 1.80 +9.57% 12 12
136.00
21.65 2.10 +10.74% 0 0
137.60
23.25 2.10 +9.93% 0 2
139.00
24.35 1.70 +7.51% 0 0
140.00
25.70 2.25 +9.59% 0 0
141.00
26.75 2.00 +8.08% 0 0
142.60
28.30 2.15 +8.22% 0 0
145.00
30.70 2.00 +6.97% 0 13
147.60
33.25 2.10 +6.74% 0 0
150.00
35.70 2.50 +7.53% 0 0
152.60
38.30 2.25 +6.24% 0 0
155.00
40.75 2.40 +6.26% 0 10
157.60
43.25 2.15 +5.23% 0 0
160.00
45.75 2.10 +4.81% 0 1
162.60
48.30 2.10 +4.55% 0 0
165.00
50.50 2.10 +4.34% 0 0
167.60
53.30 2.15 +4.20% 0 0
170.00
55.75 2.10 +3.91% 0 0
172.60
58.30 2.15 +3.83% 0 0
175.00
60.75 2.40 +4.11% 0 0
177.60
63.30 2.10 +3.43% 0 0
180.00
65.65 2.30 +3.63% 0 0
182.60
68.30 2.20 +3.33% 0 0
185.00
70.75 2.45 +3.59% 0 0
187.60
73.30 2.20 +3.09% 0 0
190.00
75.70 2.50 +3.42% 0 0
192.60
78.30 2.20 +2.89% 0 0
197.60
83.25 2.10 +2.59% 0 0
202.60
88.35 2.25 +2.61% 0 0
207.60
93.45 2.45 +2.69% 0 0
212.60
98.30 2.15 +2.24% 0 0
VMware, Inc. provides compute, cloud, mobility, networking, and security infrastructure software to businesses in the United States and internationally. The company offers compute products, including VMware vSphere, a data center platform, which enables users to deploy hypervisor, a layer of software that resides between the operating system and system hardware to enable compute virtualization; storage and availability products that provide data storage and protection options; network and security products; and cloud management and automation products to manage and automate overarching IT processes involved in provisioning IT services and resources to users from initial infrastructure deployment to retirement. It also provides software-defined data center suites, including VMware vCloud suite, vSphere with Operations Management, and VMware vRealize suite for building and managing a cloud infrastructure for use with the vSphere platform. In addition, the company offers VMware Cloud Foundation, a platform that brings together its compute, storage, and networking technologies into a natively integrated stack that delivers enterprise-ready cloud infrastructure for private and public clouds; and VMware Pulse IoT Center, an Internet of Things device management and monitoring solution. Further, it provides hybrid cloud computing solutions, such as VMware Cloud Provider Program, Hybrid VMware Cloud Foundation, and VMware Cloud Services; and end-user computing solutions that enable customers to securely deliver access to applications and data for their end users from various devices. The company sells its products through distributors, resellers, system vendors, and systems integrators. VMware, Inc. has a strategic alliance with Amazon Web Services to build and deliver an integrated hybrid solution. The company was incorporated in 1998 and is headquartered in Palo Alto, California. VMware, Inc. is a subsidiary of Dell Technologies Inc.
Cap:    |  Volume (24h):