V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200515C001150002020-02-04 10:34AM EST115.0088.7072.0076.600.00-5263.84%
V200515C001200002020-01-28 12:48PM EST120.0083.3767.0071.600.00-22259.16%
V200515C001300002020-02-14 11:55AM EST130.0081.0557.2561.650.00-1051.95%
V200515C001350002020-02-11 11:41AM EST135.0071.1752.6056.950.00-126850.73%
V200515C001400002020-02-11 1:59PM EST140.0066.0647.5052.350.00-111263.20%
V200515C001450002020-02-21 9:42AM EST145.0064.6043.0047.500.00-101458.62%
V200515C001500002020-02-25 3:39PM EST150.0041.8038.1042.75-10.34-19.83%51154.54%
V200515C001550002020-01-10 12:36PM EST155.0048.2554.0058.050.00-10117.02%
V200515C001600002020-02-24 9:49AM EST160.0044.0029.6032.150.00-21541.44%
V200515C001650002020-02-04 12:22PM EST165.0040.6226.1027.700.00-29338.64%
V200515C001700002020-02-25 1:37PM EST170.0024.8521.3023.90-7.49-23.16%4018137.79%
V200515C001750002020-02-25 1:47PM EST175.0020.7018.3019.90-6.72-24.51%4011035.50%
V200515C001800002020-02-25 3:49PM EST180.0015.3914.4515.95-8.67-36.03%2017232.75%
V200515C001850002020-02-25 3:51PM EST185.0012.0011.4012.50-7.35-37.98%3825830.75%
V200515C001900002020-02-25 3:57PM EST190.009.328.659.60-5.68-37.87%1361,04229.40%
V200515C001950002020-02-25 3:58PM EST195.006.906.157.20-5.22-43.07%27894528.40%
V200515C002000002020-02-25 3:58PM EST200.004.834.505.35-3.92-44.80%6342,07127.89%
V200515C002050002020-02-25 3:58PM EST205.003.283.253.90-3.14-48.91%3282,66227.53%
V200515C002100002020-02-25 3:57PM EST210.002.242.002.75-2.26-50.22%4834,36727.12%
V200515C002200002020-02-25 3:52PM EST220.000.830.750.97-1.23-59.71%6253,15124.62%
V200515C002300002020-02-25 3:56PM EST230.000.380.250.44-0.42-52.50%3211,80925.00%
V200515C002400002020-02-25 2:41PM EST240.000.230.140.24-0.15-39.47%2252,11426.25%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200515P001150002020-01-23 2:39PM EST115.000.100.000.150.00-1047.46%
V200515P001200002020-01-21 1:40PM EST120.000.090.000.000.00-12025.00%
V200515P001250002020-02-05 9:37AM EST125.000.190.270.640.00-110951.05%
V200515P001300002020-02-24 11:47AM EST130.000.330.340.72+0.11+50.00%112748.00%
V200515P001350002020-02-24 11:24AM EST135.000.260.570.900.00-11916146.02%
V200515P001400002020-02-25 11:39AM EST140.000.560.801.15+0.38+211.11%1022144.34%
V200515P001450002020-02-25 2:01PM EST145.000.971.081.38+0.47+94.00%325742.02%
V200515P001500002020-02-25 3:36PM EST150.001.501.281.59+1.25+500.00%1434739.26%
V200515P001550002020-02-25 1:35PM EST155.001.701.592.10+0.90+112.50%414538.04%
V200515P001600002020-02-25 1:51PM EST160.002.302.072.58+1.27+123.30%2936636.02%
V200515P001650002020-02-25 2:58PM EST165.002.672.623.30+1.35+102.27%9525634.54%
V200515P001700002020-02-25 3:11PM EST170.003.753.254.15+2.00+114.29%21255732.89%
V200515P001750002020-02-25 2:01PM EST175.004.354.305.15+2.08+91.63%861,30631.04%
V200515P001800002020-02-25 3:50PM EST180.006.155.656.50+3.28+114.29%3701,59329.54%
V200515P001850002020-02-25 3:54PM EST185.007.757.358.35+3.90+101.30%5272,75528.58%
V200515P001900002020-02-25 3:54PM EST190.0010.019.4510.25+5.05+101.81%6581,65426.70%
V200515P001950002020-02-25 3:53PM EST195.0012.5812.0013.15+5.38+74.72%9651,24526.53%
V200515P002000002020-02-25 2:56PM EST200.0014.5513.5017.05+5.54+61.49%1171,96328.22%
V200515P002050002020-02-25 3:10PM EST205.0019.3017.3520.80+8.00+70.80%761,61728.56%
V200515P002100002020-02-25 2:33PM EST210.0023.1521.3024.35+9.50+69.60%721,32527.14%
V200515P002200002020-02-25 2:25PM EST220.0032.4529.5034.00+13.19+68.48%312632.14%
V200515P002300002020-02-25 9:40AM EST230.0030.9540.1542.75+1.30+4.38%14530.91%
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