V - Visa Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210115C000650002020-02-12 3:00PM EST65.00141.65108.50112.250.00-20456.35%
V210115C000700002020-02-25 12:48PM EST70.00120.65103.80107.650.00-23557.42%
V210115C000750002020-02-28 9:50AM EST75.00101.9398.95102.95-10.57-9.40%2056.37%
V210115C000800002020-02-27 9:45AM EST80.00102.020.000.000.00-200.00%
V210115C000850002020-01-24 2:02PM EST85.00120.45121.55126.500.00-20160.03%
V210115C000900002020-02-27 12:37PM EST90.0097.0084.4088.400.00-1317248.77%
V210115C000950002020-02-12 10:48AM EST95.0080.5080.1583.55-31.50-28.12%14546.31%
V210115C001000002020-02-26 12:40PM EST100.0078.0076.2579.10-7.14-8.39%519245.92%
V210115C001050002020-02-24 2:50PM EST105.0094.3071.5574.300.00-120343.59%
V210115C001100002020-02-07 3:54PM EST110.0093.5067.3569.700.00-38242.09%
V210115C001150002020-01-24 3:39PM EST115.0091.2292.5097.500.00-30115.14%
V210115C001200002020-02-28 10:15AM EST120.0060.0059.1059.90-7.00-10.45%31,24436.68%
V210115C001250002020-02-24 12:10PM EST125.0077.5054.7056.150.00-125937.61%
V210115C001300002020-02-27 2:46PM EST130.0052.0050.1551.25-5.10-8.93%2023434.82%
V210115C001350002020-02-28 9:53AM EST135.0047.2546.6547.35-6.42-11.96%2235734.60%
V210115C001400002020-02-25 1:10PM EST140.0056.2042.3543.500.00-357434.13%
V210115C001450002020-02-27 12:50PM EST145.0047.1038.7540.400.00-351034.89%
V210115C001500002020-02-28 10:11AM EST150.0035.2435.2035.90-4.84-12.08%1171,67132.52%
V210115C001550002020-02-28 9:43AM EST155.0033.7031.7532.35-2.60-7.16%7470731.79%
V210115C001600002020-02-28 9:55AM EST160.0028.2028.4028.95-4.30-13.23%3669331.04%
V210115C001650002020-02-28 9:56AM EST165.0024.7025.2025.85-6.80-21.59%411,76430.52%
V210115C001700002020-02-28 10:22AM EST170.0022.5022.3022.80-2.50-10.00%32,08329.79%
V210115C001750002020-02-28 10:47AM EST175.0019.9619.5519.95-4.06-16.90%691629.08%
V210115C001800002020-02-28 10:20AM EST180.0017.6416.9517.45-1.96-10.00%322,30328.62%
V210115C001850002020-02-28 10:44AM EST185.0015.0014.7015.00-1.81-10.77%341,47527.93%
V210115C001900002020-02-28 9:35AM EST190.0012.3212.5013.20-2.03-14.15%52,34627.93%
V210115C001950002020-02-28 9:39AM EST195.0010.7610.5511.00-1.60-12.94%201,00227.02%
V210115C002000002020-02-28 10:43AM EST200.009.008.909.40-1.21-11.85%671,95026.74%
V210115C002050002020-02-28 10:09AM EST205.007.397.407.80-1.11-13.06%1391126.17%
V210115C002100002020-02-28 10:11AM EST210.006.306.256.55-0.80-11.27%163,89525.88%
V210115C002150002020-02-28 9:53AM EST215.005.705.155.35-0.55-8.80%93,24025.40%
V210115C002200002020-02-28 10:21AM EST220.004.304.154.40-0.55-11.34%273,83125.09%
V210115C002250002020-02-28 9:50AM EST225.003.393.353.60-0.81-19.29%4271324.82%
V210115C002300002020-02-28 10:09AM EST230.002.842.662.99-0.23-7.49%164,46424.74%
V210115C002350002020-02-27 3:59PM EST235.002.532.192.370.00-302,64224.36%
V210115C002400002020-02-27 1:33PM EST240.002.321.801.970.00-873,48824.35%
V210115C002450002020-02-27 2:46PM EST245.001.801.401.610.00-72,37424.27%
V210115C002500002020-02-28 10:45AM EST250.001.251.101.290.00-1691,51724.10%
V210115C002550002020-02-27 11:57AM EST255.001.000.721.27-0.25-20.00%614825.03%
V210115C002600002020-02-27 10:30AM EST260.000.900.541.44-0.11-10.89%139626.73%
V210115C002650002020-02-27 2:03PM EST265.000.800.381.310.00-2711127.14%
V210115C002700002020-02-27 10:59AM EST270.000.870.261.230.00-1457727.71%
V210115C002750002020-02-27 9:45AM EST275.000.540.160.650.00-532025.38%
V210115C002800002020-02-27 3:36PM EST280.000.470.230.490.00-31,00424.98%
V210115C002850002020-02-27 11:56AM EST285.000.410.031.000.00-2522229.15%
V210115C002900002020-02-27 11:14AM EST290.000.450.000.960.00-115529.74%
V210115C002950002020-02-25 2:47PM EST295.000.370.050.910.00-13230.23%
V210115C003000002020-02-28 10:13AM EST300.000.450.000.47+0.24+114.29%157327.76%
V210115C003050002020-02-27 12:35PM EST305.000.240.000.810.00-53631.10%
V210115C003100002020-02-28 10:16AM EST310.000.120.040.20-0.08-40.00%751225.88%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210115P000650002020-02-27 1:34PM EST65.000.550.500.99+0.21+61.76%192057.96%
V210115P000700002020-02-25 9:30AM EST70.000.430.101.220.00-134552.86%
V210115P000750002020-02-26 3:47PM EST75.000.460.331.400.00-250251.73%
V210115P000800002020-02-26 10:38AM EST80.000.640.481.190.00-551751.37%
V210115P000850002020-02-27 3:25PM EST85.000.780.691.790.00-123952.36%
V210115P000900002020-02-27 3:25PM EST90.001.571.252.05+0.51+48.11%160850.43%
V210115P000950002020-02-25 2:48PM EST95.000.851.422.000.00-566246.70%
V210115P001000002020-02-27 11:27AM EST100.001.401.732.170.00-348944.36%
V210115P001050002020-02-21 2:51PM EST105.001.102.112.700.00-215943.68%
V210115P001100002020-02-28 9:40AM EST110.002.502.563.20+0.60+31.58%102,51142.56%
V210115P001150002020-02-27 2:25PM EST115.002.173.003.500.00-9090840.52%
V210115P001200002020-02-27 10:13AM EST120.003.353.554.10+0.85+34.00%1350839.42%
V210115P001250002020-02-26 3:59PM EST125.003.954.254.80+0.75+23.44%1613,88438.40%
V210115P001300002020-02-28 9:55AM EST130.004.605.055.65+2.03+78.99%32,71637.56%
V210115P001350002020-02-28 9:35AM EST135.005.255.906.55+0.65+14.13%2081336.59%
V210115P001400002020-02-28 10:43AM EST140.006.806.907.60+2.00+41.67%1575335.73%
V210115P001450002020-02-27 3:47PM EST145.007.508.058.75+1.48+24.58%131,13234.83%
V210115P001500002020-02-28 10:42AM EST150.009.609.3010.00+2.15+28.86%622,69433.89%
V210115P001550002020-02-27 1:46PM EST155.007.6010.7011.400.00-321,95032.99%
V210115P001600002020-02-28 10:14AM EST160.0011.8212.3513.15+2.08+21.36%1382,69832.44%
V210115P001650002020-02-28 10:39AM EST165.0014.5014.4014.95+3.15+27.75%362,34831.70%
V210115P001700002020-02-27 3:58PM EST170.0013.2416.1016.800.00-1331,48730.77%
V210115P001750002020-02-28 9:51AM EST175.0017.1018.3519.00+2.70+18.75%51,97630.12%
V210115P001800002020-02-27 3:55PM EST180.0017.1020.7021.550.00-683,26929.71%
V210115P001850002020-02-27 2:12PM EST185.0018.2523.1024.100.00-5091,73729.03%
V210115P001900002020-02-27 2:22PM EST190.0020.8026.1527.200.00-1366428.88%
V210115P001950002020-02-28 9:50AM EST195.0027.6029.3530.00+3.15+12.88%712,83227.99%
V210115P002000002020-02-27 3:47PM EST200.0031.0032.5533.45+2.52+8.85%701,82727.83%
V210115P002050002020-02-27 12:37PM EST205.0029.2036.0037.100.00-93,35027.72%
V210115P002100002020-02-27 3:05PM EST210.0038.0039.5540.60+4.54+13.57%377927.09%
V210115P002150002020-02-28 9:50AM EST215.0042.1043.6544.80+3.20+8.23%416327.43%
V210115P002200002020-02-28 10:23AM EST220.0047.5347.1048.45+4.68+10.92%51,31126.49%
V210115P002250002020-02-27 3:10PM EST225.0044.4551.8053.250.00-524327.62%
V210115P002300002020-02-25 10:18AM EST230.0042.5055.3556.850.00-2028525.94%
V210115P002350002020-02-28 9:44AM EST235.0058.3559.9062.05+14.15+32.01%540227.77%
V210115P002400002020-02-25 10:49AM EST240.0054.8064.9567.250.00-16429.55%
V210115P002450002020-02-25 3:14PM EST245.0056.3569.7071.850.00-15129.82%
V210115P002500002020-02-25 3:14PM EST250.0060.9773.6577.350.00-18332.29%
V210115P002550002020-02-24 12:36PM EST255.0055.2078.5581.900.00-27732.32%
V210115P002600002020-01-22 3:50PM EST260.0052.7549.9553.200.00-3100.00%
V210115P002650002019-10-15 10:23AM EST265.0086.1084.2586.450.00--00.00%
V210115P002700002019-12-18 9:38AM EST270.0084.1263.0068.000.00-1000.00%
V210115P002750002020-02-18 10:11AM EST275.0064.5098.10102.100.00-1037.18%
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