V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200320C001000002019-11-08 3:11PM EST100.0078.5784.1086.700.00-11206.79%
V200320C001050002020-02-13 11:46AM EST105.00103.3074.6578.600.00-11160.94%
V200320C001100002020-02-12 3:00PM EST110.0097.5069.7573.800.00-6020072.66%
V200320C001150002020-01-28 12:48PM EST115.0088.110.000.000.00-2140.00%
V200320C001250002020-01-16 3:59PM EST125.0076.3384.4086.550.00-23372.24%
V200320C001300002020-02-11 1:54PM EST130.0075.5950.3054.050.00-2777.88%
V200320C001350002020-02-28 12:09PM EST135.0044.6546.3549.45-26.95-37.64%22287.18%
V200320C001400002020-02-25 3:36PM EST140.0040.9241.0045.15-7.53-15.54%502681.54%
V200320C001450002020-02-12 11:44AM EST145.0036.2036.1540.60-26.34-42.12%1327077.22%
V200320C001500002020-02-28 3:03PM EST150.0029.9531.6035.95-6.15-17.04%210973.27%
V200320C001550002020-02-28 10:24AM EST155.0025.4528.7031.90-8.85-25.80%238678.92%
V200320C001600002020-02-28 2:13PM EST160.0020.9824.2527.50-5.92-22.01%2322673.46%
V200320C001650002020-02-28 11:39AM EST165.0018.0520.4522.50-0.85-4.50%2425867.31%
V200320C001700002020-02-28 10:45AM EST170.0014.2316.4519.00-0.67-4.50%1636964.53%
V200320C001750002020-02-28 3:28PM EST175.0010.5012.4515.45-1.50-12.50%14175559.90%
V200320C001800002020-02-28 3:58PM EST180.009.019.7512.35+1.01+12.63%3823,83158.67%
V200320C001850002020-02-28 3:58PM EST185.006.457.109.70+0.93+16.85%6193,24656.67%
V200320C001875002020-02-28 3:21PM EST187.505.155.907.00+0.42+8.88%10629951.15%
V200320C001900002020-02-28 3:59PM EST190.004.704.805.75+1.20+34.29%1,6144,18052.30%
V200320C001925002020-02-28 3:59PM EST192.504.103.854.60+1.00+32.26%8638850.11%
V200320C001950002020-02-28 3:59PM EST195.003.273.053.50+1.14+53.52%5419,74347.40%
V200320C001975002020-02-28 3:51PM EST197.502.082.353.00+0.37+21.64%2531,21047.97%
V200320C002000002020-02-28 3:59PM EST200.002.001.802.37+0.75+60.00%1,1714,42547.01%
V200320C002025002020-02-28 3:45PM EST202.500.991.301.95+0.11+12.50%1,0571,70347.02%
V200320C002050002020-02-28 3:59PM EST205.001.070.951.20+0.47+78.33%28815,33343.05%
V200320C002075002020-02-28 2:40PM EST207.500.570.701.09+0.11+23.91%197744.75%
V200320C002100002020-02-28 3:59PM EST210.000.600.520.72+0.29+93.55%5886,83242.75%
V200320C002125002020-02-28 2:07PM EST212.500.400.360.95+0.17+73.91%1725248.54%
V200320C002150002020-02-28 3:57PM EST215.000.330.240.43+0.17+106.25%3215,90142.73%
V200320C002175002020-02-28 3:54PM EST217.500.210.190.32+0.12+133.33%114642.53%
V200320C002200002020-02-28 3:36PM EST220.000.130.130.17+0.07+116.67%3785,16440.14%
V200320C002225002020-02-27 1:26PM EST222.500.090.020.640.00-1012153.61%
V200320C002250002020-02-28 1:57PM EST225.000.090.070.22+0.04+80.00%1023,01145.80%
V200320C002275002020-02-28 9:32AM EST227.500.390.000.68+0.28+254.55%10351.42%
V200320C002300002020-02-28 1:23PM EST230.000.080.050.10+0.07+700.00%92,37844.24%
V200320C002350002020-02-27 1:29PM EST235.000.020.000.450.00-31,40353.52%
V200320C002400002020-02-27 11:28AM EST240.000.030.000.040.00-760645.51%
V200320C002450002020-02-25 10:05AM EST245.000.010.000.000.00-620725.00%
V200320C002500002020-02-28 1:45PM EST250.000.010.000.02-0.01-50.00%601,44247.66%
V200320C002550002020-02-19 3:55PM EST255.000.060.000.660.00-183771.34%
V200320C002600002020-02-21 11:36AM EST260.000.070.000.180.00-122362.31%
V200320C002650002020-02-28 9:33AM EST265.000.050.000.13+0.04+400.00%4762.70%
V200320C002700002020-02-24 3:01PM EST270.000.020.000.010.00-8914751.56%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200320P001000002020-02-28 3:44PM EST100.000.150.090.30+0.07+87.50%4313,196114.65%
V200320P001050002020-02-19 3:55PM EST105.000.340.061.53+0.32+1,600.00%2507134.18%
V200320P001100002020-02-28 10:45AM EST110.000.300.210.70+0.29+2,900.00%673112.16%
V200320P001150002020-01-15 10:05AM EST115.000.100.000.040.00-11268.75%
V200320P001200002020-02-28 3:48PM EST120.000.700.201.13+0.63+900.00%36446102.10%
V200320P001250002020-02-28 3:27PM EST125.000.840.301.29+0.61+265.22%10874397.02%
V200320P001300002020-02-28 12:11PM EST130.001.040.371.31+0.64+160.00%3934789.60%
V200320P001350002020-02-28 10:57AM EST135.001.220.902.23+0.67+121.82%61,35994.43%
V200320P001400002020-02-28 3:58PM EST140.001.500.752.31+0.79+111.27%571,54284.89%
V200320P001450002020-02-28 1:29PM EST145.002.161.152.25+1.19+122.68%13852678.37%
V200320P001500002020-02-28 3:59PM EST150.002.341.602.80+1.39+146.32%2264,18375.37%
V200320P001550002020-02-28 3:00PM EST155.003.302.053.35+1.57+90.75%681,06871.16%
V200320P001600002020-02-28 3:58PM EST160.003.422.724.05+1.20+54.05%6642,04167.49%
V200320P001650002020-02-28 3:24PM EST165.004.103.556.50+1.22+42.36%8502,17069.56%
V200320P001700002020-02-28 3:41PM EST170.006.154.707.55+1.95+46.43%3,3203,35565.58%
V200320P001750002020-02-28 3:58PM EST175.006.756.058.90+1.17+20.97%8658,16561.65%
V200320P001800002020-02-28 3:57PM EST180.008.727.5510.65+1.07+13.99%1,4963,86657.57%
V200320P001850002020-02-28 3:57PM EST185.0010.459.7512.85+0.85+8.85%1403,91754.71%
V200320P001875002020-02-28 3:52PM EST187.5014.3810.9014.15+4.88+51.37%9061,82453.11%
V200320P001900002020-02-28 3:47PM EST190.0015.9012.4015.60+3.05+23.74%4004,70852.36%
V200320P001925002020-02-28 9:42AM EST192.5018.1512.2016.70+6.00+49.38%179358.51%
V200320P001950002020-02-28 3:02PM EST195.0018.8515.5018.85+3.10+19.68%6666,61550.29%
V200320P001975002020-02-28 11:37AM EST197.5021.7517.4020.65+5.40+33.03%5153450.00%
V200320P002000002020-02-28 3:46PM EST200.0022.8019.2522.60+3.07+15.56%1646,14861.40%
V200320P002025002020-02-28 2:30PM EST202.5026.3520.0024.55+4.75+21.99%717061.44%
V200320P002050002020-02-28 3:44PM EST205.0029.5023.1526.75+4.89+19.87%892,43062.90%
V200320P002075002020-02-27 10:16AM EST207.5024.4724.4529.000.00-11764.49%
V200320P002100002020-02-28 3:54PM EST210.0032.6827.7031.30+2.68+8.93%391,35066.24%
V200320P002125002020-02-28 3:13PM EST212.5033.7629.5533.65+9.10+36.90%243768.21%
V200320P002150002020-02-28 2:30PM EST215.0038.1532.5036.05+6.59+20.88%9456252.27%
V200320P002175002020-02-27 1:13PM EST217.5032.4034.5038.450.00-3450.54%
V200320P002200002020-02-28 3:51PM EST220.0041.9236.6040.90+4.02+10.61%1962675.05%
V200320P002225002020-02-28 3:51PM EST222.5044.3739.3043.35+11.37+34.45%3052.64%
V200320P002250002020-02-21 11:10AM EST225.0016.5341.4545.850.00-1251.15%
V200320P002275002020-02-27 5:53PM EST227.5042.2543.8548.250.00--450.64%
V200320P002300002020-02-26 9:35AM EST230.0038.5546.8051.200.00-1062.48%
V200320P002350002020-02-18 9:30AM EST235.0024.9351.3555.600.00-19153.96%
V200320P002400002020-01-28 10:40AM EST240.0036.8054.7055.650.00-1000.00%
V200320P002450002020-02-18 11:48AM EST245.0060.8061.9566.150.00-3075.93%
V200320P002500002019-10-30 5:10PM EST250.0072.0563.0067.600.00--00.00%
V200320P002700002020-02-19 2:15PM EST270.0056.2586.7091.100.00-3390.92%
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