V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200918C000900002020-02-20 3:30PM EST90.00122.00119.50124.00+4.70+4.01%2051.90%
V200918C000950002020-02-12 12:39PM EST95.00112.98114.50119.150.00-7050.54%
V200918C001000002020-01-24 12:37PM EST100.00107.00109.65114.250.00-2070.28%
V200918C001050002020-02-12 9:38AM EST105.00101.85104.70109.350.00-3066.93%
V200918C001100002020-02-12 3:51PM EST110.0097.7099.80104.450.00-5063.72%
V200918C001150002019-09-15 11:13PM EST115.0062.6564.6065.600.00--60.00%
V200918C001200002019-10-28 2:26PM EST120.0062.3064.0068.950.00-10120.00%
V200918C001250002020-02-03 12:08AM EST125.0076.0085.3089.800.00-1054.90%
V200918C001300002020-01-10 9:52AM EST130.0065.0077.4579.800.00-2300.00%
V200918C001350002020-02-11 11:41AM EST135.0071.8875.5080.000.00-12049.23%
V200918C001400002020-02-11 1:54PM EST140.0066.8070.6575.200.00-87046.87%
V200918C001450002020-02-11 11:40AM EST145.0064.1065.9570.500.00-10044.87%
V200918C001500002020-02-13 11:25AM EST150.0059.8162.7065.500.00-5041.83%
V200918C001550002020-02-13 11:25AM EST155.0055.3557.5559.800.00-10036.57%
V200918C001600002020-02-19 10:41AM EST160.0055.8053.0055.250.00-1035.21%
V200918C001650002020-02-14 12:39PM EST165.0047.8847.8550.200.00-1032.26%
V200918C001700002020-02-19 3:52PM EST170.0046.3943.9545.200.00-5029.51%
V200918C001750002020-02-13 10:21AM EST175.0036.4439.9541.000.00-2028.84%
V200918C001800002020-02-20 2:41PM EST180.0036.1535.5536.80-1.60-4.24%10027.87%
V200918C001850002020-02-19 9:50AM EST185.0032.7331.1032.450.00-2026.34%
V200918C001900002020-02-20 2:36PM EST190.0028.1527.5029.15-1.12-3.83%2026.63%
V200918C001950002020-02-19 11:54AM EST195.0026.0023.3524.650.00-3024.33%
V200918C002000002020-02-20 3:30PM EST200.0020.9920.6021.60-1.31-5.87%13024.32%
V200918C002050002020-02-20 3:36PM EST205.0017.8517.4018.40-0.75-4.03%33023.65%
V200918C002100002020-02-20 3:55PM EST210.0014.6014.1015.10-1.00-6.41%28022.44%
V200918C002150002020-02-20 2:08PM EST215.0012.1011.9512.30-1.11-8.40%141021.62%
V200918C002200002020-02-20 3:13PM EST220.009.609.5510.30-0.94-8.92%51021.62%
V200918C002250002020-02-20 3:58PM EST225.007.857.708.20-0.48-5.76%149021.03%
V200918C002300002020-02-20 3:39PM EST230.006.356.156.60-0.15-2.31%235020.83%
V200918C002350002020-02-20 3:16PM EST235.004.804.805.30-0.50-9.43%30020.73%
V200918C002400002020-02-20 3:55PM EST240.003.703.454.20-0.20-5.13%82020.61%
V200918C002450002020-02-20 3:57PM EST245.002.852.603.45-0.30-9.52%58020.84%
V200918C002500002020-02-20 3:27PM EST250.002.202.172.49-0.11-4.76%229020.22%
V200918C002550002020-02-20 2:25PM EST255.001.681.621.94-0.12-6.67%1020.21%
V200918C002600002020-02-20 11:39AM EST260.001.121.201.37-0.19-14.50%2019.75%
V200918C002650002020-02-19 12:41PM EST265.001.010.941.080.00-206019.90%
V200918C002700002020-02-20 11:17AM EST270.000.740.730.84-0.04-5.13%23020.01%
V200918C002750002020-02-20 2:27PM EST275.000.630.570.67+0.01+1.61%5020.22%
V200918C002800002020-02-20 2:35PM EST280.000.500.440.55+0.03+6.38%13020.53%
V200918C002850002020-02-20 3:34PM EST285.000.410.350.46+0.07+20.59%3020.89%
V200918C002900002020-02-20 9:31AM EST290.000.330.280.39+0.07+26.92%5021.27%
V200918C002950002020-02-20 3:36PM EST295.000.270.230.33+0.03+12.50%32021.63%
V200918C003000002020-02-20 1:26PM EST300.000.230.150.28+0.04+21.05%22021.97%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200918P000900002019-12-26 9:32AM EST90.000.300.010.250.00-5050.73%
V200918P000950002019-10-08 2:43PM EST95.000.970.490.650.00-2054.08%
V200918P001000002020-02-10 10:26AM EST100.000.320.090.250.00-1044.92%
V200918P001050002020-02-11 10:58AM EST105.000.270.150.440.00-1045.97%
V200918P001100002020-02-03 3:56PM EST110.000.370.230.400.00-20042.58%
V200918P001150002020-02-11 12:21PM EST115.000.400.300.470.00-1041.02%
V200918P001200002020-02-20 9:55AM EST120.000.350.380.55-0.11-23.91%3039.50%
V200918P001250002020-02-10 1:03PM EST125.000.530.460.640.00-1037.99%
V200918P001300002020-02-10 12:45PM EST130.000.710.450.730.00-1036.38%
V200918P001350002020-02-14 3:08PM EST135.000.740.560.810.00-3034.63%
V200918P001400002020-02-14 2:29PM EST140.000.790.700.950.00-1033.30%
V200918P001450002020-02-14 3:08PM EST145.000.920.941.100.00-1031.90%
V200918P001500002020-02-18 9:58AM EST150.001.071.131.260.00-5030.44%
V200918P001550002020-02-14 1:36PM EST155.001.291.311.490.00-4029.22%
V200918P001600002020-02-20 2:44PM EST160.001.751.591.76+0.20+12.90%20028.03%
V200918P001650002020-02-20 1:14PM EST165.002.141.962.18+0.41+23.70%2027.20%
V200918P001700002020-02-19 3:46PM EST170.002.182.382.550.00-1025.96%
V200918P001750002020-02-20 12:58PM EST175.003.252.793.10+0.61+23.11%11025.05%
V200918P001800002020-02-20 11:16AM EST180.003.953.603.80+0.70+21.54%70024.24%
V200918P001850002020-02-20 12:44PM EST185.004.854.404.60+0.85+21.25%41023.36%
V200918P001900002020-02-20 1:55PM EST190.005.775.405.70+0.99+20.71%54022.78%
V200918P001950002020-02-20 2:53PM EST195.006.926.606.90+1.07+18.29%26022.00%
V200918P002000002020-02-20 1:59PM EST200.008.608.058.40+1.40+19.44%36021.38%
V200918P002050002020-02-19 3:44PM EST205.0010.119.7510.15+1.06+11.71%1020.76%
V200918P002100002020-02-18 9:39AM EST210.0011.9511.4012.250.00-2020.26%
V200918P002150002020-02-19 10:23AM EST215.0012.9814.2014.600.00-2019.69%
V200918P002200002020-02-14 12:22PM EST220.0016.0016.8517.30-1.30-7.51%2019.19%
V200918P002250002020-02-07 11:25AM EST225.0025.0519.8521.050.00-6019.91%
V200918P002300002020-02-19 9:53AM EST230.0022.0023.2024.250.00-1019.28%
V200918P002350002020-02-18 1:07PM EST235.0026.8026.9027.650.00-1018.48%
V200918P002400002020-02-06 9:40AM EST240.0037.3030.2031.700.00-10018.43%
V200918P002450002020-01-24 12:35PM EST245.0040.0033.9535.850.00-1018.15%
V200918P002500002020-01-30 3:45PM EST250.0049.7537.8040.200.00-1017.91%
V200918P002550002019-12-17 1:57PM EST255.0069.4353.0055.350.00--040.38%
V200918P002600002020-02-19 11:55AM EST260.0046.2547.4549.900.00--019.73%
V200918P002650002019-12-17 2:05PM EST265.0079.3963.2065.000.00--043.45%
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