V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210319C000900002020-01-08 3:59PM EST90.00113.80110.50115.500.00-41361.65%
V210319C001050002019-11-26 12:40PM EST105.0079.7383.1588.000.00-110.00%
V210319C001100002020-01-08 3:59PM EST110.0084.4891.0596.000.00-11150.18%
V210319C001150002020-02-11 3:58PM EST115.0090.300.000.000.00-410.00%
V210319C001350002020-02-11 3:58PM EST135.0071.480.000.000.00-410.00%
V210319C001400002020-02-03 1:12PM EST140.0063.550.000.000.00--10.00%
V210319C001500002020-02-24 11:31AM EST150.0056.100.000.000.00-1110.00%
V210319C001550002020-02-03 9:41AM EST155.0052.900.000.000.00-17230.00%
V210319C001600002020-02-24 9:30AM EST160.0047.990.000.000.00-22090.00%
V210319C001650002020-02-24 12:44PM EST165.0043.900.000.000.00-2620.00%
V210319C001700002020-02-24 10:54AM EST170.0040.500.000.000.00-160.00%
V210319C001750002020-02-21 9:48AM EST175.0042.020.000.000.00-8160.00%
V210319C001800002020-02-24 1:09PM EST180.0032.010.000.000.00-1210.00%
V210319C001850002020-02-24 2:49PM EST185.0028.900.000.000.00-1230.00%
V210319C001900002020-02-24 2:36PM EST190.0025.740.000.000.00-13570.00%
V210319C001950002020-02-24 1:31PM EST195.0022.770.000.000.00-2340.00%
V210319C002000002020-02-24 2:50PM EST200.0020.000.000.000.00-263370.20%
V210319C002050002020-02-24 10:55AM EST205.0018.200.000.000.00-301870.78%
V210319C002100002020-02-24 3:45PM EST210.0014.900.000.000.00-5841.56%
V210319C002150002020-02-24 12:19PM EST215.0013.400.000.000.00-11491.56%
V210319C002200002020-02-24 3:39PM EST220.0010.850.000.000.00-18321.56%
V210319C002250002020-02-24 10:14AM EST225.0010.470.000.000.00-1843.13%
V210319C002300002020-02-24 3:22PM EST230.008.360.000.000.00-31863.13%
V210319C002350002020-02-24 1:00PM EST235.006.880.000.000.00-5133.13%
V210319C002400002020-02-24 3:22PM EST240.005.880.000.000.00-3743.13%
V210319C002450002020-02-19 1:29PM EST245.007.950.000.000.00-173.13%
V210319C002500002020-02-24 3:00PM EST250.004.190.000.000.00-3446.25%
V210319C002550002020-02-19 3:05PM EST255.005.400.000.000.00-2136.25%
V210319C002600002020-02-24 1:55PM EST260.002.580.000.000.00-2826.25%
V210319C002650002020-02-10 1:45PM EST265.001.950.000.000.00-3186.25%
V210319C002700002020-02-18 1:29PM EST270.002.750.000.000.00-666.25%
V210319C002750002020-02-20 3:58PM EST275.002.400.000.000.00-1166.25%
V210319C002800002020-02-21 12:30PM EST280.001.430.000.000.00-5166.25%
V210319C002850002020-02-24 11:47AM EST285.001.140.000.000.00-6436.25%
V210319C002900002020-02-14 1:15PM EST290.001.080.000.000.00-676.25%
V210319C002950002020-02-18 10:20AM EST295.001.000.000.000.00-2626.25%
V210319C003000002020-02-24 2:38PM EST300.000.750.000.000.00-26746.25%
V210319C003050002020-02-24 3:14PM EST305.000.660.000.000.00-236.25%
V210319C003100002020-02-24 3:16PM EST310.000.580.000.000.00-39546.25%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210319P000900002020-01-09 11:55AM EST90.000.470.080.950.00-113943.77%
V210319P000950002019-12-16 11:26AM EST95.000.840.001.780.00-3046.78%
V210319P001000002020-01-21 10:39AM EST100.000.500.001.000.00-1038.95%
V210319P001050002020-02-21 3:21PM EST105.000.850.000.000.00-51812.50%
V210319P001100002019-12-17 10:27AM EST110.001.250.001.500.00-20037.23%
V210319P001150002020-02-24 9:30AM EST115.001.300.000.000.00-101212.50%
V210319P001200002019-12-27 2:25PM EST120.001.540.002.710.00-110037.67%
V210319P001250002020-02-18 2:18PM EST125.001.280.000.000.00-115712.50%
V210319P001300002020-02-24 10:31AM EST130.002.210.000.000.00-151296.25%
V210319P001350002020-02-07 10:40AM EST135.001.850.000.000.00-4186.25%
V210319P001400002020-01-21 10:09AM EST140.001.661.352.280.00-110026.95%
V210319P001450002020-02-18 12:34PM EST145.002.220.000.000.00-1176.25%
V210319P001500002020-02-11 11:49AM EST150.003.050.000.000.00-12336.25%
V210319P001550002020-02-03 12:55PM EST155.004.100.000.000.00-1236.25%
V210319P001600002020-02-04 12:03PM EST160.004.380.000.000.00-15333.13%
V210319P001650002020-01-24 3:16PM EST165.005.503.106.000.00-12024.29%
V210319P001700002020-02-10 11:46AM EST170.005.850.000.000.00-3163.13%
V210319P001750002020-02-24 11:18AM EST175.008.750.000.000.00-62753.13%
V210319P001800002020-02-18 3:51PM EST180.007.580.000.000.00-5801.56%
V210319P001850002020-02-12 11:13AM EST185.0012.250.000.000.00-10671.56%
V210319P001900002020-02-24 2:42PM EST190.0013.850.000.000.00-101160.78%
V210319P001950002020-02-24 11:05AM EST195.0015.600.000.000.00-2270.39%
V210319P002000002020-02-19 1:33PM EST200.0012.190.000.000.00-941070.00%
V210319P002050002020-02-18 9:56AM EST205.0015.190.000.000.00-240.00%
V210319P002100002020-02-21 3:32PM EST210.0019.150.000.000.00-11160.00%
V210319P002200002020-01-31 2:21PM EST220.0027.600.000.000.00-450.00%
V210319P002250002020-02-12 2:09PM EST225.0026.850.000.000.00-50530.00%
V210319P002300002020-01-09 12:19PM EST230.0039.2030.5033.450.00--113.49%
V210319P002350002019-12-23 2:41PM EST235.0048.1231.2035.350.00-200.00%
V210319P002400002020-01-06 10:29AM EST240.0051.3037.7542.500.00-223413.71%
V210319P002450002020-02-04 1:42PM EST245.0043.000.000.000.00-25570.00%
V210319P002500002019-12-23 2:41PM EST250.0062.5342.9046.700.00-200.00%
V210319P002550002020-02-04 12:17PM EST255.0051.250.000.000.00-1120.00%
V210319P002600002020-02-04 12:17PM EST260.0055.800.000.000.00-990.00%
V210319P002650002019-12-24 10:03AM EST265.0077.5855.9559.950.00--00.00%
V210319P002700002019-12-24 10:53AM EST270.0082.0060.7565.000.00--00.00%
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