V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V201218C001300002020-01-31 3:35PM EST130.0070.500.000.000.00-200.00%
V201218C001350002020-02-11 1:54PM EST135.0072.340.000.000.00--00.00%
V201218C001400002020-02-11 1:54PM EST140.0067.610.000.000.00--00.00%
V201218C001450002020-02-11 1:59PM EST145.0063.270.000.000.00--00.00%
V201218C001500002020-02-20 10:32AM EST150.0065.950.000.000.00-300.00%
V201218C001550002020-02-11 10:49AM EST155.0054.920.000.000.00-100.00%
V201218C001600002020-02-03 12:46PM EST160.0044.950.000.000.00--00.00%
V201218C001650002020-01-29 1:09PM EST165.0045.150.000.000.00-200.00%
V201218C001700002020-02-03 12:49PM EST170.0036.800.000.000.00--00.00%
V201218C001750002020-02-21 1:38PM EST175.0040.500.000.000.00-200.00%
V201218C001800002020-02-20 11:37AM EST180.0036.350.000.000.00-100.00%
V201218C001850002020-02-21 12:53PM EST185.0033.380.000.000.00-100.00%
V201218C001900002020-02-21 12:53PM EST190.0029.730.000.000.00-100.00%
V201218C001950002020-02-20 11:17AM EST195.0027.690.000.000.00-200.00%
V201218C002000002020-02-21 12:02PM EST200.0023.200.000.000.00-2000.00%
V201218C002050002020-02-21 3:33PM EST205.0019.250.000.000.00-2400.00%
V201218C002100002020-02-21 3:21PM EST210.0016.700.000.000.00-17200.20%
V201218C002150002020-02-20 1:57PM EST215.0015.350.000.000.00-400.78%
V201218C002200002020-02-21 9:52AM EST220.0012.000.000.000.00-101.56%
V201218C002250002020-02-21 10:53AM EST225.0010.440.000.000.00-5501.56%
V201218C002300002020-02-20 3:22PM EST230.009.570.000.000.00-1303.13%
V201218C002350002020-02-20 9:51AM EST235.008.050.000.000.00-203.13%
V201218C002400002020-02-21 3:50PM EST240.005.670.000.000.00-603.13%
V201218C002450002020-02-20 3:20PM EST245.005.400.000.000.00-203.13%
V201218C002500002020-02-21 10:45AM EST250.003.900.000.000.00-303.13%
V201218C002550002020-02-21 3:55PM EST255.003.000.000.000.00-106.25%
V201218C002600002020-02-21 9:59AM EST260.002.530.000.000.00-606.25%
V201218C002650002020-02-18 2:03PM EST265.002.090.000.000.00-106.25%
V201218C002700002020-02-21 1:19PM EST270.001.810.000.000.00-506.25%
V201218C002750002020-02-20 11:38AM EST275.001.330.000.000.00-906.25%
V201218C002800002020-02-21 2:41PM EST280.001.150.000.000.00-406.25%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V201218P000950002020-02-20 9:30AM EST95.000.300.000.000.00-1012.50%
V201218P001000002020-02-19 10:27AM EST100.000.320.000.000.00--012.50%
V201218P001050002020-02-10 9:30AM EST105.000.430.000.000.00-1012.50%
V201218P001100002020-01-27 9:30AM EST110.000.650.051.560.00--1145.36%
V201218P001150002019-12-16 10:23AM EST115.001.000.491.790.00--043.99%
V201218P001200002020-01-22 3:47PM EST120.000.750.761.730.00-6041.02%
V201218P001250002020-02-06 1:35PM EST125.000.900.000.000.00-12012.50%
V201218P001300002020-02-20 2:40PM EST130.001.300.000.000.00-30012.50%
V201218P001350002020-02-18 12:34PM EST135.001.220.000.000.00-1012.50%
V201218P001400002020-02-12 3:16PM EST140.001.550.000.000.00-5012.50%
V201218P001450002020-02-21 2:19PM EST145.002.300.000.000.00-306.25%
V201218P001500002020-02-18 9:31AM EST150.002.000.000.000.00-106.25%
V201218P001550002020-02-14 2:40PM EST155.002.520.000.000.00-906.25%
V201218P001600002020-02-19 2:23PM EST160.002.750.000.000.00-7206.25%
V201218P001650002020-02-21 3:45PM EST165.004.200.000.000.00-106.25%
V201218P001700002020-02-21 2:41PM EST170.005.000.000.000.00-57106.25%
V201218P001750002020-02-20 1:39PM EST175.005.350.000.000.00-2103.13%
V201218P001800002020-02-20 12:24PM EST180.006.350.000.000.00-6003.13%
V201218P001850002020-02-21 9:49AM EST185.007.900.000.000.00-503.13%
V201218P001900002020-02-20 11:27AM EST190.008.000.000.000.00-703.13%
V201218P001950002020-02-20 11:27AM EST195.009.340.000.000.00-1501.56%
V201218P002000002020-02-21 3:45PM EST200.0012.400.000.000.00-17301.56%
V201218P002050002020-02-21 3:45PM EST205.0014.400.000.000.00-5300.39%
V201218P002100002020-02-21 3:45PM EST210.0016.650.000.000.00-22100.00%
V201218P002150002020-02-21 3:45PM EST215.0019.150.000.000.00-1800.00%
V201218P002200002020-02-21 3:45PM EST220.0021.950.000.000.00-800.00%
V201218P002250002020-02-04 9:41AM EST225.0027.750.000.000.00-100.00%
V201218P002300002019-12-23 2:09PM EST230.0042.9527.5028.800.00-210020.29%
V201218P002350002020-02-03 1:26PM EST235.0037.570.000.000.00-200.00%
V201218P002400002020-02-12 12:42PM EST240.0035.500.000.000.00-100.00%
V201218P002450002019-12-23 2:28PM EST245.0057.3539.4540.350.00-52019.90%
V201218P002500002020-02-06 9:42AM EST250.0047.000.000.000.00-400.00%
V201218P002550002020-01-06 10:35AM EST255.0066.0451.6554.150.00-2029.36%
V201218P002600002019-12-23 2:24PM EST260.0072.1551.1554.900.00--023.19%
V201218P002650002019-12-23 2:17PM EST265.0077.3056.3059.600.00--023.82%
V201218P002700002019-12-23 2:19PM EST270.0082.3461.4564.050.00--023.76%
V201218P002750002019-12-23 2:20PM EST275.0087.4566.3568.700.00--024.01%
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