V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210917C000900002020-01-15 9:45AM EST90.00107.66118.50123.500.00-236649.07%
V210917C000950002020-01-10 11:10AM EST95.00100.32113.55118.500.00-10046.35%
V210917C001000002020-02-11 9:31AM EST100.00108.15109.00114.000.00-211745.48%
V210917C001050002019-11-25 3:02PM EST105.0078.4884.2089.000.00-460.00%
V210917C001100002020-02-13 3:50PM EST110.0099.5099.50104.500.00-334442.02%
V210917C001150002020-01-10 11:10AM EST115.0081.9695.0099.950.00-10040.87%
V210917C001200002019-12-17 1:44PM EST120.0070.2281.5586.500.00-200.00%
V210917C001250002020-02-11 9:31AM EST125.0084.8686.4090.450.00-211737.49%
V210917C001300002020-02-13 3:50PM EST130.0081.4681.5086.000.00-34736.49%
V210917C001400002019-12-17 3:26PM EST140.0054.3064.7567.550.00--00.00%
V210917C001500002019-11-25 9:31AM EST150.0042.0747.7549.250.00-110.00%
V210917C001550002020-01-17 12:18PM EST155.0056.4061.1563.350.00-1130.05%
V210917C001600002020-02-13 3:50PM EST160.0055.7656.7560.500.00-310631.10%
V210917C001650002020-01-31 10:22AM EST165.0047.2053.0056.250.00-15729.96%
V210917C001700002020-02-06 12:01PM EST170.0044.0048.5552.400.00-2129.27%
V210917C001800002020-02-13 3:50PM EST180.0040.9241.5545.250.00-311128.22%
V210917C001850002020-01-21 10:07AM EST185.0036.8037.8041.050.00-16126.84%
V210917C001900002020-01-28 11:17AM EST190.0031.4435.1038.750.00-11627.41%
V210917C001950002020-01-24 2:29PM EST195.0029.3631.9034.000.00-2625.28%
V210917C002000002020-02-12 3:56PM EST200.0028.1028.6530.900.00-18224.76%
V210917C002050002020-02-12 1:06PM EST205.0025.0025.8528.050.00-11624.35%
V210917C002100002020-02-13 11:30AM EST210.0022.8023.2025.450.00-79124.04%
V210917C002150002020-02-14 3:47PM EST215.0021.5020.3523.10+1.40+6.97%32923.84%
V210917C002200002020-01-27 3:37PM EST220.0015.5018.7520.400.00-2623.16%
V210917C002300002020-02-04 12:31PM EST230.0012.6014.5516.200.00-51022.52%
V210917C002350002020-02-14 11:18AM EST235.0013.7012.5015.40+4.46+48.27%3423.25%
V210917C002400002020-01-06 9:34AM EST240.005.657.459.700.00--118.93%
V210917C002450002020-01-17 9:59AM EST245.007.509.2512.100.00--422.69%
V210917C002500002020-02-10 9:57AM EST250.006.508.159.750.00-2721.46%
V210917C002550002020-01-22 10:01AM EST255.007.507.008.400.00--321.12%
V210917C002600002020-02-14 11:41AM EST260.007.005.957.45+2.40+52.17%11221.09%
V210917C002700002020-02-11 12:36PM EST270.003.804.205.600.00-13420.74%
V210917C002750002020-02-14 11:43AM EST275.003.793.504.85+0.79+26.33%1320.60%
V210917C002800002020-02-14 9:48AM EST280.003.602.143.85+0.60+20.00%1619.95%
V210917C002900002020-02-04 1:28PM EST290.001.892.023.000.00-11120.06%
V210917C003000002020-02-13 11:03AM EST300.001.801.702.250.00-32019.98%
V210917C003100002020-01-31 10:31AM EST310.001.050.911.680.00-22319.92%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210917P000900002019-12-16 12:14AM EST90.000.850.002.500.00--046.20%
V210917P000950002019-12-16 12:14AM EST95.001.350.001.500.00---38.93%
V210917P001000002020-02-14 2:29PM EST100.000.830.551.02-0.02-2.35%803334.00%
V210917P001050002020-01-15 12:59PM EST105.000.750.752.000.00-123236.87%
V210917P001100002020-02-11 3:02PM EST110.001.040.003.150.00-22338.86%
V210917P001150002020-01-08 11:40AM EST115.001.760.000.000.00-1512.50%
V210917P001200002019-12-18 12:53PM EST120.003.050.182.850.00--133.60%
V210917P001250002020-01-16 1:14PM EST125.002.001.382.690.00-8831.12%
V210917P001300002019-12-16 12:14AM EST130.004.262.333.300.00--030.88%
V210917P001350002020-02-14 2:29PM EST135.002.882.453.00-0.08-2.70%8025528.19%
V210917P001400002020-02-14 12:13PM EST140.003.202.833.65-0.13-3.90%11427.91%
V210917P001450002020-02-12 10:20AM EST145.003.982.914.150.00-32027.13%
V210917P001500002020-02-05 3:18PM EST150.005.024.004.750.00-2526.45%
V210917P001550002020-02-14 10:26AM EST155.005.204.605.50-0.30-5.45%1325.91%
V210917P001700002020-02-14 1:41PM EST170.007.907.408.85-1.45-15.51%31825.07%
V210917P001750002020-02-04 9:59AM EST175.0010.708.3510.850.00-12125.57%
V210917P001800002020-02-04 9:59AM EST180.0012.009.6012.100.00-22324.95%
V210917P001850002020-01-31 10:11AM EST185.0013.5010.7513.350.00-11624.20%
V210917P001900002020-02-14 10:47AM EST190.0013.2012.2515.05-2.60-16.46%17023.82%
V210917P001950002020-01-23 10:30AM EST195.0016.2014.2515.900.00--2622.42%
V210917P002000002020-02-14 10:19AM EST200.0015.8015.7018.90-2.27-12.56%5723.08%
V210917P002050002020-02-14 10:15AM EST205.0019.5318.4019.80-0.66-3.27%5521.50%
V210917P002150002020-02-12 12:11PM EST215.0023.2022.4525.300.00--521.49%
V210917P002200002020-01-16 6:33PM EST220.0032.9524.7027.900.00-1021.10%
V210917P002300002019-12-23 12:48PM EST230.0045.3431.8035.500.00-12022.16%
V210917P002350002019-12-17 12:25PM EST235.0051.8939.2540.900.00-2024.05%
V210917P002400002019-12-11 12:16PM EST240.0059.2048.4551.650.00-4031.02%
V210917P002450002019-12-23 12:48PM EST245.0058.1941.8045.750.00-257021.64%
V210917P002500002020-01-31 3:08PM EST250.0053.5043.3546.600.00-140218.33%
V210917P002550002020-02-03 12:59PM EST255.0057.2047.4550.800.00-23518.46%
V210917P002600002020-02-03 12:59PM EST260.0061.5251.7055.300.00-22418.86%
V210917P002650002020-02-03 1:16PM EST265.0066.0056.1059.400.00-2418.63%
V210917P002700002020-02-14 2:39PM EST270.0061.7859.1562.60-3.92-5.97%316216.80%
V210917P002750002020-02-03 1:13PM EST275.0075.2764.2066.750.00-2116.05%
V210917P002800002020-02-03 1:16PM EST280.0080.1068.0572.400.00-2018.06%
V210917P002850002020-02-14 2:39PM EST285.0075.4174.4576.00-4.54-5.68%315815.79%
V210917P002900002020-02-03 1:13PM EST290.0090.0977.5082.050.00-25218.88%
V210917P002950002020-01-22 10:01AM EST295.0085.5082.5087.450.00--120.39%
V210917P003050002020-01-23 3:55PM EST305.0098.1693.0096.500.00--019.70%
V210917P003100002020-01-22 10:01AM EST310.00100.4098.05101.450.00--020.20%
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