V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200710C001150002020-06-15 3:27PM EDT115.0078.1881.5582.250.00-11288.09%
V200710C001500002020-06-25 2:00PM EDT150.0042.4543.5048.000.00-34100.00%
V200710C001550002020-06-25 1:43PM EDT155.0037.4038.6542.550.00--4165.63%
V200710C001600002020-06-29 11:56AM EDT160.0029.9533.5037.650.00-24150.98%
V200710C001675002020-06-16 1:09PM EDT167.5028.5025.9530.050.00--1123.46%
V200710C001750002020-07-02 1:02PM EDT175.0022.000.000.000.00-3200.00%
V200710C001775002020-07-01 10:24AM EDT177.5016.7016.4018.950.00-111767.72%
V200710C001800002020-07-02 1:16PM EDT180.0017.100.000.000.00-200.00%
V200710C001825002020-07-01 12:47PM EDT182.5013.0011.7014.750.00-74268.02%
V200710C001850002020-07-02 3:58PM EDT185.0010.500.000.000.00-2100.00%
V200710C001875002020-07-02 3:32PM EDT187.509.100.000.000.00-1200.00%
V200710C001900002020-07-02 3:57PM EDT190.006.200.000.000.00-4300.00%
V200710C001925002020-07-02 3:59PM EDT192.504.400.000.000.00-20700.00%
V200710C001950002020-07-02 3:59PM EDT195.002.940.000.000.00-47900.00%
V200710C001975002020-07-02 3:59PM EDT197.501.620.000.000.00-1,09701.56%
V200710C002000002020-07-02 3:59PM EDT200.000.930.000.000.00-2,54106.25%
V200710C002025002020-07-02 3:59PM EDT202.500.460.000.000.00-87306.25%
V200710C002050002020-07-02 3:59PM EDT205.000.270.000.000.00-3,389012.50%
V200710C002075002020-07-02 3:59PM EDT207.500.090.000.000.00-78012.50%
V200710C002100002020-07-02 3:25PM EDT210.000.090.000.000.00-161012.50%
V200710C002125002020-07-02 9:35AM EDT212.500.050.000.000.00-4012.50%
V200710C002150002020-07-02 9:44AM EDT215.000.050.000.000.00-2012.50%
V200710C002175002020-07-02 2:14PM EDT217.500.030.000.000.00-13025.00%
V200710C002200002020-07-02 3:26PM EDT220.000.020.000.000.00-16025.00%
V200710C002225002020-07-02 1:34PM EDT222.500.550.000.000.00-1025.00%
V200710C002250002020-07-02 1:39PM EDT225.000.030.000.000.00-2025.00%
V200710C002275002020-06-25 1:22PM EDT227.500.060.001.900.00-1195.07%
V200710C002300002020-06-18 9:37AM EDT230.000.090.001.900.00-58100.05%
V200710C002350002020-06-30 1:46PM EDT235.000.010.000.150.00-17069.73%
V200710C002400002020-07-02 2:59PM EDT240.000.020.000.000.00-3050.00%
V200710C002450002020-06-26 3:46PM EDT245.000.130.001.900.00-50154127.73%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200710P001400002020-06-19 1:07PM EDT140.000.100.002.130.00-33190.19%
V200710P001450002020-06-15 4:12PM EDT145.000.410.001.270.00-11155.47%
V200710P001500002020-07-02 2:46PM EDT150.000.010.000.000.00-1050.00%
V200710P001550002020-06-26 3:40PM EDT155.000.140.010.150.00-311489.06%
V200710P001700002020-07-02 9:30AM EDT170.000.050.000.000.00-1025.00%
V200710P001725002020-07-02 3:59PM EDT172.500.060.000.000.00-6025.00%
V200710P001750002020-07-02 3:48PM EDT175.000.030.000.000.00-143025.00%
V200710P001775002020-07-02 3:59PM EDT177.500.070.000.000.00-23025.00%
V200710P001800002020-07-02 3:57PM EDT180.000.120.000.000.00-308012.50%
V200710P001825002020-07-02 3:58PM EDT182.500.200.000.000.00-114012.50%
V200710P001850002020-07-02 3:59PM EDT185.000.330.000.000.00-187012.50%
V200710P001875002020-07-02 3:53PM EDT187.500.540.000.000.00-17806.25%
V200710P001900002020-07-02 3:59PM EDT190.000.850.000.000.00-99206.25%
V200710P001925002020-07-02 3:58PM EDT192.501.570.000.000.00-26403.13%
V200710P001950002020-07-02 3:58PM EDT195.002.530.000.000.00-72000.78%
V200710P001975002020-07-02 3:59PM EDT197.503.700.000.000.00-45400.00%
V200710P002000002020-07-02 3:52PM EDT200.005.600.000.000.00-11600.00%
V200710P002050002020-07-02 3:04PM EDT205.008.450.000.000.00-2800.00%
V200710P002075002020-07-01 11:32AM EDT207.5013.7510.4514.100.00-11269.70%
V200710P002100002020-07-02 10:36AM EDT210.0014.310.000.000.00-300.00%
V200710P002125002020-06-24 9:51AM EDT212.5017.0015.3018.400.00-11173.39%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more