V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200619C000750002020-02-20 11:39AM EST75.00118.700.000.000.00-600.00%
V200619C000800002019-06-19 1:51PM EST80.0091.5598.45102.350.00-110.00%
V200619C000850002019-11-15 10:58AM EST85.0095.64101.00105.600.00-4597.56%
V200619C000900002019-11-18 3:46PM EST90.0089.8096.00100.750.00-2592.94%
V200619C000950002019-11-13 2:36PM EST95.0084.5888.2092.950.00-7180.00%
V200619C001000002019-07-24 8:34AM EST100.0082.0078.7582.350.00-110.00%
V200619C001050002020-02-12 3:49PM EST105.00102.350.000.000.00-2200.00%
V200619C001100002020-02-12 3:51PM EST110.0097.480.000.000.00-500.00%
V200619C001150002019-07-25 9:39AM EST115.0069.9560.9565.000.00-1480.00%
V200619C001200002020-02-24 9:36AM EST120.0081.000.000.000.00-500.00%
V200619C001250002019-10-15 1:33PM EST125.0056.0253.8558.000.00-300.00%
V200619C001300002020-02-20 10:32AM EST130.0083.540.000.000.00-300.00%
V200619C001350002019-10-22 2:45PM EST135.0039.500.000.000.00-100.00%
V200619C001400002020-01-31 1:09PM EST140.0061.400.000.000.00-200.00%
V200619C001450002020-02-11 2:00PM EST145.0061.520.000.000.00-100.00%
V200619C001500002020-02-25 2:21PM EST150.0041.780.000.000.00-2200.00%
V200619C001550002020-02-25 3:43PM EST155.0037.110.000.000.00-700.00%
V200619C001600002020-02-25 2:46PM EST160.0033.070.000.000.00-9000.00%
V200619C001650002020-02-25 3:00PM EST165.0029.250.000.000.00-1400.00%
V200619C001700002020-02-25 3:52PM EST170.0022.850.000.000.00-1000.00%
V200619C001750002020-02-24 2:17PM EST175.0028.450.000.000.00-300.00%
V200619C001800002020-02-25 2:59PM EST180.0017.320.000.000.00-7000.00%
V200619C001850002020-02-25 1:24PM EST185.0013.480.000.000.00-5900.00%
V200619C001900002020-02-25 3:52PM EST190.0010.400.000.000.00-18200.39%
V200619C001950002020-02-25 3:53PM EST195.008.100.000.000.00-15601.56%
V200619C002000002020-02-25 3:57PM EST200.006.180.000.000.00-45203.13%
V200619C002050002020-02-25 3:47PM EST205.004.660.000.000.00-27403.13%
V200619C002100002020-02-25 3:48PM EST210.003.150.000.000.00-24203.13%
V200619C002150002020-02-25 3:43PM EST215.002.210.000.000.00-41206.25%
V200619C002200002020-02-25 3:56PM EST220.001.510.000.000.00-62506.25%
V200619C002250002020-02-25 3:59PM EST225.001.020.000.000.00-44806.25%
V200619C002300002020-02-25 3:39PM EST230.000.640.000.000.00-78906.25%
V200619C002350002020-02-25 3:39PM EST235.000.450.000.000.00-7706.25%
V200619C002400002020-02-25 2:01PM EST240.000.360.000.000.00-13106.25%
V200619C002450002020-02-25 3:59PM EST245.000.250.000.000.00-13012.50%
V200619C002500002020-02-25 11:29AM EST250.000.200.000.000.00-65012.50%
V200619C002550002020-02-25 2:57PM EST255.000.120.000.000.00-7012.50%
V200619C002600002020-02-25 1:30PM EST260.000.100.000.000.00-59012.50%
V200619C002650002020-02-25 11:05AM EST265.000.200.000.000.00-2012.50%
V200619C002700002020-02-25 2:34PM EST270.000.090.000.000.00-62012.50%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200619P000750002020-02-14 11:38AM EST75.000.010.000.000.00-35025.00%
V200619P000800002020-02-13 10:27AM EST80.000.070.000.000.00-30025.00%
V200619P000850002019-12-26 12:16PM EST85.000.100.000.140.00-50055.86%
V200619P000900002020-01-15 10:37AM EST90.000.080.010.100.00-110650.78%
V200619P000950002020-02-25 11:21AM EST95.000.060.000.000.00-5025.00%
V200619P001000002020-02-12 10:29AM EST100.000.070.000.000.00-1025.00%
V200619P001050002020-02-25 10:58AM EST105.000.200.140.49+0.05+33.33%533851.32%
V200619P001100002020-02-25 2:51PM EST110.000.340.000.000.00-13025.00%
V200619P001150002020-02-24 3:29PM EST115.000.250.000.000.00-1012.50%
V200619P001200002020-02-25 3:35PM EST120.000.580.350.81+0.44+314.29%277648.32%
V200619P001250002020-02-25 3:50PM EST125.000.690.000.000.00-64012.50%
V200619P001300002020-02-25 3:25PM EST130.000.900.611.06+0.70+350.00%8084543.46%
V200619P001350002020-02-14 2:43PM EST135.000.240.000.000.00-2012.50%
V200619P001400002020-02-24 3:53PM EST140.000.751.021.350.00-52,41738.45%
V200619P001450002020-02-25 12:07PM EST145.001.060.000.000.00-18012.50%
V200619P001500002020-02-25 3:32PM EST150.002.001.712.28+1.00+100.00%111,66436.41%
V200619P001550002020-02-21 3:19PM EST155.002.500.000.000.00-106.25%
V200619P001600002020-02-25 2:31PM EST160.003.000.000.000.00-11006.25%
V200619P001650002020-02-25 2:59PM EST165.003.553.504.15+1.53+75.74%7732,64031.74%
V200619P001700002020-02-25 3:57PM EST170.004.770.000.000.00-50703.13%
V200619P001750002020-02-25 2:31PM EST175.005.905.506.30+2.55+76.12%758,42429.08%
V200619P001800002020-02-25 3:57PM EST180.007.360.000.000.00-13401.56%
V200619P001850002020-02-25 3:54PM EST185.008.918.659.60+3.86+76.44%1142,70026.87%
V200619P001900002020-02-25 3:57PM EST190.0011.310.000.000.00-13800.00%
V200619P001950002020-02-25 3:55PM EST195.0013.8113.3014.40+5.66+69.45%8789425.14%
V200619P002000002020-02-25 2:44PM EST200.0016.000.000.000.00-6000.00%
V200619P002050002020-02-25 12:06PM EST205.0019.6519.7020.65+6.85+53.52%580923.40%
V200619P002100002020-02-25 2:10PM EST210.0023.3523.2524.35+7.67+48.92%1460922.64%
V200619P002150002020-02-25 3:47PM EST215.0027.150.000.000.00-1300.00%
V200619P002200002020-02-25 12:55PM EST220.0028.760.000.000.00-7300.00%
V200619P002250002020-02-25 12:55PM EST225.0033.2135.9037.80+6.86+26.03%718323.96%
V200619P002300002020-02-24 1:13PM EST230.0031.250.000.000.00-3600.00%
V200619P002350002020-02-24 10:04AM EST235.0033.000.000.000.00-100.00%
V200619P002400002020-02-24 12:27PM EST240.0039.550.000.000.00-200.00%
V200619P002450002020-02-18 3:25PM EST245.0034.000.000.000.00-200.00%
V200619P002500002020-02-24 10:56AM EST250.0048.800.000.000.00-100.00%
V200619P002650002020-01-30 3:03PM EST265.0060.300.000.000.00--00.00%
V200619P002700002020-01-31 11:59AM EST270.0069.550.000.000.00-2800.00%
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