V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220121C000900002020-01-31 3:30PM EST90.00109.500.000.000.00-300.00%
V220121C000950002020-01-09 11:01AM EST95.0098.45106.05111.000.00-1250.00%
V220121C001000002020-01-31 9:55AM EST100.00102.500.000.000.00-800.00%
V220121C001050002020-02-11 9:41AM EST105.00102.500.000.000.00-1800.00%
V220121C001100002020-01-15 12:12PM EST110.0091.34100.05105.000.00-150630.76%
V220121C001150002020-01-09 11:01AM EST115.0084.9587.5092.500.00-140.00%
V220121C001200002020-02-04 12:40PM EST120.0087.350.000.000.00-100.00%
V220121C001250002020-02-13 11:32AM EST125.0087.000.000.000.00-700.00%
V220121C001300002020-02-19 2:31PM EST130.0088.230.000.000.00-100.00%
V220121C001350002020-01-07 1:26PM EST135.0061.7770.1575.000.00-290.00%
V220121C001400002020-01-31 2:25PM EST140.0067.000.000.000.00-300.00%
V220121C001450002020-02-07 3:37PM EST145.0065.000.000.000.00-200.00%
V220121C001500002020-02-19 2:37PM EST150.0072.000.000.000.00-300.00%
V220121C001550002020-02-13 11:18AM EST155.0061.850.000.000.00-200.00%
V220121C001600002020-02-19 10:16AM EST160.0063.550.000.000.00-100.00%
V220121C001650002020-02-18 9:57AM EST165.0057.000.000.000.00-600.00%
V220121C001700002020-02-19 1:24PM EST170.0056.460.000.000.00-300.00%
V220121C001750002020-02-18 9:37AM EST175.0049.000.000.000.00-100.00%
V220121C001800002020-02-07 2:11PM EST180.0041.500.000.000.00-1000.00%
V220121C001850002020-02-13 11:43AM EST185.0040.900.000.000.00-100.00%
V220121C001900002020-02-19 12:11PM EST190.0042.500.000.000.00-200.00%
V220121C001950002020-02-19 1:36PM EST195.0039.050.000.000.00-1100.00%
V220121C002000002020-02-19 3:39PM EST200.0035.930.000.000.00-1300.00%
V220121C002050002020-02-19 1:06PM EST205.0032.300.000.000.00-100.00%
V220121C002100002020-02-19 1:40PM EST210.0030.850.000.000.00-100.00%
V220121C002150002020-02-19 3:37PM EST215.0027.760.000.000.00-100.20%
V220121C002200002020-02-14 3:13PM EST220.0022.250.000.000.00-100.39%
V220121C002250002020-02-19 9:56AM EST225.0020.950.000.000.00-200.78%
V220121C002300002020-02-19 10:18AM EST230.0020.900.000.000.00-501.56%
V220121C002350002020-02-18 2:55PM EST235.0017.830.000.000.00-601.56%
V220121C002400002020-02-19 1:55PM EST240.0017.000.000.000.00-101.56%
V220121C002450002020-02-18 3:27PM EST245.0014.040.000.000.00-101.56%
V220121C002500002020-02-19 11:38AM EST250.0013.550.000.000.00-303.13%
V220121C002550002020-02-18 10:18AM EST255.0011.000.000.000.00-103.13%
V220121C002600002020-02-19 9:32AM EST260.0010.600.000.000.00-203.13%
V220121C002650002020-02-14 10:48AM EST265.008.000.000.000.00-203.13%
V220121C002700002020-02-19 3:43PM EST270.008.550.000.000.00-1103.13%
V220121C002750002020-02-11 12:52PM EST275.004.900.000.000.00-10003.13%
V220121C002800002020-02-14 9:32AM EST280.004.900.000.000.00-503.13%
V220121C002850002020-02-13 12:30PM EST285.004.600.000.000.00-103.13%
V220121C002900002020-02-12 12:02PM EST290.003.240.000.000.00-1003.13%
V220121C002950002020-02-10 10:02AM EST295.002.500.000.000.00-206.25%
V220121C003000002020-02-18 3:57PM EST300.003.800.000.000.00-206.25%
V220121C003050002020-02-14 11:18AM EST305.002.600.000.000.00-106.25%
V220121C003100002020-02-19 12:22PM EST310.003.100.000.000.00-306.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220121P000900002020-02-19 10:42AM EST90.000.660.000.000.00-47012.50%
V220121P000950002020-02-19 12:13PM EST95.000.860.000.000.00-12012.50%
V220121P001000002020-02-19 12:23PM EST100.001.020.000.000.00-20012.50%
V220121P001050002020-02-12 11:25AM EST105.000.850.000.000.00-2012.50%
V220121P001100002020-02-14 2:36PM EST110.001.600.000.000.00-2012.50%
V220121P001150002020-02-05 10:05AM EST115.002.420.000.000.00-5006.25%
V220121P001200002020-02-12 11:10AM EST120.002.140.000.000.00-6306.25%
V220121P001250002020-02-18 2:24PM EST125.002.850.000.000.00-106.25%
V220121P001300002020-02-19 11:06AM EST130.003.150.000.000.00-206.25%
V220121P001350002020-02-19 12:23PM EST135.003.520.000.000.00-1406.25%
V220121P001400002020-02-03 3:21PM EST140.005.110.000.000.00-106.25%
V220121P001450002020-02-11 1:26PM EST145.005.180.000.000.00-206.25%
V220121P001500002020-02-14 2:42PM EST150.005.800.000.000.00-106.25%
V220121P001550002020-02-19 10:14AM EST155.006.450.000.000.00-106.25%
V220121P001600002020-02-14 9:59AM EST160.007.020.000.000.00-103.13%
V220121P001650002020-02-13 12:10PM EST165.008.950.000.000.00-1503.13%
V220121P001700002020-02-18 3:58PM EST170.009.700.000.000.00-1603.13%
V220121P001750002020-02-19 1:55PM EST175.0010.550.000.000.00-103.13%
V220121P001800002020-02-19 9:30AM EST180.0012.350.000.000.00-203.13%
V220121P001850002020-01-16 3:55PM EST185.0016.2612.6014.500.00-127124.00%
V220121P001900002020-02-19 3:40PM EST190.0015.010.000.000.00-601.56%
V220121P001950002020-01-28 2:18PM EST195.0018.950.000.000.00-101.56%
V220121P002000002020-02-14 3:45PM EST200.0019.400.000.000.00-1000.78%
V220121P002050002020-02-19 1:40PM EST205.0020.350.000.000.00-100.78%
V220121P002100002020-02-19 1:40PM EST210.0022.600.000.000.00-700.39%
V220121P002150002020-02-19 3:43PM EST215.0024.150.000.000.00--00.00%
V220121P002200002020-02-19 1:32PM EST220.0027.000.000.000.00-100.00%
V220121P002250002020-01-14 9:39AM EST225.0038.3030.5532.850.00-1022.05%
V220121P002300002020-01-21 9:30AM EST230.0036.580.000.000.00-4200.00%
V220121P002350002020-01-15 11:17AM EST235.0043.5035.7538.200.00-106121.02%
V220121P002400002020-02-14 12:48PM EST240.0040.430.000.000.00-300.00%
V220121P002450002020-01-13 9:45AM EST245.0053.3144.6047.000.00-11222.55%
V220121P002500002020-01-30 3:59PM EST250.0049.470.000.000.00-100.00%
V220121P002550002019-12-31 3:49PM EST255.0068.8057.5061.450.00-4028.80%
V220121P002600002020-01-02 3:31PM EST260.0069.9561.9565.650.00-2029.20%
V220121P002650002020-02-04 11:18AM EST265.0063.340.000.000.00-100.00%
V220121P002700002020-01-22 9:58AM EST270.0063.200.000.000.00-200.00%
V220121P002750002020-01-02 3:31PM EST275.0084.4674.5079.500.00-2031.22%
V220121P002800002020-01-07 11:42AM EST280.0090.0075.5080.500.00-1128.43%
V220121P002850002020-02-04 11:18AM EST285.0081.340.000.000.00-100.00%
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