V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210618C000800002020-01-08 11:14AM EST80.00111.25120.50125.500.00-12640.00%
V210618C000850002020-01-08 11:20AM EST85.00106.45115.50120.500.00-1490.00%
V210618C000900002020-02-12 12:40PM EST90.00118.230.000.000.00-300.00%
V210618C000950002020-02-12 12:39PM EST95.00113.180.000.000.00-700.00%
V210618C001000002020-02-13 3:49PM EST100.00108.390.000.000.00-100.00%
V210618C001050002020-02-18 10:26AM EST105.00107.350.000.000.00-4400.00%
V210618C001100002020-02-12 3:59PM EST110.0099.210.000.000.00-100.00%
V210618C001150002020-01-22 2:39PM EST115.0095.0593.0598.000.00-2043.13%
V210618C001200002019-12-04 3:01PM EST120.0065.2071.1075.000.00-300.00%
V210618C001250002019-12-27 11:22AM EST125.0068.0074.5578.500.00-300.00%
V210618C001300002020-02-18 9:58AM EST130.0084.250.000.000.00-100.00%
V210618C001350002020-02-13 12:24PM EST135.0076.580.000.000.00-2000.00%
V210618C001400002020-02-18 2:46PM EST140.0075.500.000.000.00-200.00%
V210618C001450002020-02-19 3:54PM EST145.0072.820.000.000.00-100.00%
V210618C001500002020-02-14 12:08PM EST150.0065.500.000.000.00-200.00%
V210618C001550002020-02-14 9:34AM EST155.0060.000.000.000.00-100.00%
V210618C001600002020-02-04 10:34AM EST160.0050.400.000.000.00-200.00%
V210618C001650002020-02-12 11:16AM EST165.0050.080.000.000.00-500.00%
V210618C001700002020-02-14 11:06AM EST170.0046.400.000.000.00-1000.00%
V210618C001750002020-02-19 3:16PM EST175.0048.750.000.000.00-300.00%
V210618C001800002020-02-14 12:56PM EST180.0041.050.000.000.00-200.00%
V210618C001850002020-02-21 10:07AM EST185.0037.100.000.000.00-1400.00%
V210618C001900002020-02-20 3:11PM EST190.0035.500.000.000.00-500.00%
V210618C001950002020-02-21 10:22AM EST195.0029.550.000.000.00-500.00%
V210618C002000002020-02-21 10:09AM EST200.0027.490.000.000.00-300.00%
V210618C002050002020-02-21 3:50PM EST205.0025.000.000.000.00-49200.00%
V210618C002100002020-02-21 3:57PM EST210.0024.020.000.000.00-700.10%
V210618C002150002020-02-21 1:32PM EST215.0020.350.000.000.00-300.78%
V210618C002200002020-02-21 3:57PM EST220.0019.450.000.000.00-6100.78%
V210618C002250002020-02-20 3:45PM EST225.0016.750.000.000.00-101.56%
V210618C002300002020-02-19 3:18PM EST230.0015.750.000.000.00-4501.56%
V210618C002350002020-02-20 10:42AM EST235.0013.470.000.000.00-101.56%
V210618C002400002020-02-21 11:22AM EST240.0011.250.000.000.00-703.13%
V210618C002450002020-02-06 3:55PM EST245.005.770.000.000.00-103.13%
V210618C002500002020-02-21 1:35PM EST250.007.900.000.000.00-103.13%
V210618C002550002020-02-03 9:54AM EST255.003.880.000.000.00--03.13%
V210618C002600002020-02-21 3:55PM EST260.005.800.000.000.00-503.13%
V210618C002650002020-02-18 11:19AM EST265.004.950.000.000.00-203.13%
V210618C002700002020-02-18 9:30AM EST270.003.700.000.000.00-306.25%
V210618C002750002020-02-18 12:13AM EST275.003.200.000.000.00--06.25%
V210618C002800002020-02-19 2:16PM EST280.003.400.000.000.00-606.25%
V210618C002900002020-02-18 3:09PM EST290.002.250.000.000.00-106.25%
V210618C002950002020-02-11 2:19PM EST295.001.020.000.000.00--06.25%
V210618C003000002020-01-24 3:52PM EST300.001.021.052.140.00--022.01%
V210618C003100002020-02-19 12:32PM EST310.001.500.000.000.00--06.25%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210618P000800002020-01-23 2:08PM EST80.000.400.000.860.00-3045.56%
V210618P000850002020-01-02 10:15AM EST85.000.850.002.770.00-1054.74%
V210618P000900002020-01-07 10:20AM EST90.000.740.001.460.00-412944.76%
V210618P000950002020-01-28 11:48AM EST95.000.600.000.000.00-1012.50%
V210618P001000002020-02-21 1:04PM EST100.000.680.000.000.00-9012.50%
V210618P001050002020-02-20 3:27PM EST105.000.820.000.000.00-31012.50%
V210618P001100002020-02-20 3:26PM EST110.000.940.000.000.00-2012.50%
V210618P001150002019-12-20 2:51PM EST115.002.150.303.150.00-3039.88%
V210618P001200002020-01-22 12:29PM EST120.001.780.362.530.00-2035.44%
V210618P001250002020-02-05 12:16PM EST125.001.800.000.000.00-210012.50%
V210618P001300002020-01-29 12:40PM EST130.002.000.000.000.00-106.25%
V210618P001350002020-02-21 1:04PM EST135.002.680.000.000.00-906.25%
V210618P001400002020-02-20 3:26PM EST140.002.840.000.000.00-3006.25%
V210618P001450002020-02-14 2:48PM EST145.003.280.000.000.00-506.25%
V210618P001500002020-02-20 3:26PM EST150.003.970.000.000.00-406.25%
V210618P001550002020-02-11 9:30AM EST155.004.200.000.000.00-1006.25%
V210618P001600002020-02-21 12:30PM EST160.005.750.000.000.00-406.25%
V210618P001650002020-02-07 10:08AM EST165.006.620.000.000.00-203.13%
V210618P001700002020-02-21 3:02PM EST170.007.950.000.000.00-503.13%
V210618P001750002020-02-11 9:30AM EST175.007.750.000.000.00-103.13%
V210618P001800002020-01-30 3:04PM EST180.009.950.000.000.00-103.13%
V210618P001850002020-02-05 3:55PM EST185.0012.000.000.000.00-203.13%
V210618P001900002020-02-19 10:33AM EST190.0011.310.000.000.00-401.56%
V210618P001950002020-02-11 2:30PM EST195.0014.850.000.000.00-101.56%
V210618P002000002020-02-19 10:32AM EST200.0014.810.000.000.00-2000.78%
V210618P002050002020-01-30 11:49AM EST205.0018.850.000.000.00-1000.39%
V210618P002100002020-02-19 11:09AM EST210.0018.600.000.000.00-500.00%
V210618P002150002020-02-20 11:29AM EST215.0022.000.000.000.00-400.00%
V210618P002200002020-01-29 9:48AM EST220.0028.000.000.000.00-2000.00%
V210618P002250002020-01-21 10:00AM EST225.0029.3025.8026.950.00--017.87%
V210618P002300002020-01-17 12:13PM EST230.0033.9029.5532.150.00-134019.76%
V210618P002350002020-02-14 10:35AM EST235.0033.500.000.000.00-300.00%
V210618P002400002019-11-21 2:44PM EST240.0062.2550.5054.500.00-4223536.17%
V210618P002450002020-01-14 9:58AM EST245.0051.2539.0042.150.00-1018.16%
V210618P002500002019-12-19 12:38PM EST250.0061.4046.5049.500.00-18122.38%
V210618P002550002020-02-05 10:40AM EST255.0053.350.000.000.00-100.00%
V210618P002600002020-02-05 10:40AM EST260.0057.820.000.000.00-100.00%
V210618P002650002020-01-28 1:38PM EST265.0063.130.000.000.00-200.00%
V210618P002700002020-02-03 12:59PM EST270.0069.920.000.000.00-200.00%
V210618P002750002019-12-18 12:26PM EST275.0089.7868.0073.000.00--026.00%
V210618P002850002020-02-03 12:59PM EST285.0084.750.000.000.00-200.00%
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