V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V191206C001450002019-11-01 11:58AM EST145.0035.190.000.000.00-200.00%
V191206C001470002019-11-27 1:29PM EST147.0036.800.000.000.00-100.00%
V191206C001500002019-12-03 3:31PM EST150.0031.970.000.000.00-100.00%
V191206C001550002019-12-05 3:48PM EST155.0026.820.000.000.00-11100.00%
V191206C001575002019-12-05 10:40AM EST157.5023.270.000.000.00-500.00%
V191206C001600002019-12-02 2:34PM EST160.0022.170.000.000.00-100.00%
V191206C001625002019-10-31 1:30PM EST162.5017.2719.8024.200.00-11257.62%
V191206C001650002019-12-05 3:36PM EST165.0016.780.000.000.00-200.00%
V191206C001675002019-12-05 2:17PM EST167.5013.990.000.000.00-100.00%
V191206C001700002019-12-05 3:36PM EST170.0011.780.000.000.00-400.00%
V191206C001725002019-12-05 2:47PM EST172.509.550.000.000.00-300.00%
V191206C001750002019-12-05 3:11PM EST175.006.750.000.000.00-13700.00%
V191206C001775002019-12-05 3:11PM EST177.504.300.000.000.00-16000.00%
V191206C001800002019-12-05 3:57PM EST180.002.140.000.000.00-73700.00%
V191206C001825002019-12-05 3:59PM EST182.500.470.000.000.00-2,15201.56%
V191206C001850002019-12-05 3:59PM EST185.000.050.000.000.00-83406.25%
V191206C001875002019-12-05 1:59PM EST187.500.010.000.000.00-35012.50%
V191206C001900002019-12-05 2:08PM EST190.000.010.000.000.00-56025.00%
V191206C001925002019-12-04 9:37AM EST192.500.020.000.000.00-32025.00%
V191206C001950002019-11-29 11:13AM EST195.000.050.000.000.00-5025.00%
V191206C001975002019-11-29 11:58AM EST197.500.040.000.000.00-14025.00%
V191206C002000002019-10-29 10:45AM EST200.000.200.000.090.00--383.59%
Putsfor6 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V191206P001450002019-12-03 1:17PM EST145.000.020.000.000.00-59050.00%
V191206P001500002019-12-04 12:48PM EST150.000.020.000.000.00-3050.00%
V191206P001550002019-12-04 9:32AM EST155.000.030.000.000.00-10050.00%
V191206P001575002019-12-04 1:45PM EST157.500.020.000.000.00-31050.00%
V191206P001600002019-12-05 3:58PM EST160.000.020.000.000.00-53050.00%
V191206P001625002019-12-05 10:22AM EST162.500.020.000.000.00-1050.00%
V191206P001650002019-12-05 1:16PM EST165.000.030.000.000.00-354050.00%
V191206P001675002019-12-05 2:47PM EST167.500.020.000.000.00-89025.00%
V191206P001700002019-12-05 3:58PM EST170.000.070.000.000.00-290025.00%
V191206P001725002019-12-05 3:50PM EST172.500.060.000.000.00-61025.00%
V191206P001750002019-12-05 3:56PM EST175.000.080.000.000.00-130012.50%
V191206P001775002019-12-05 3:59PM EST177.500.120.000.000.00-644012.50%
V191206P001800002019-12-05 3:59PM EST180.000.230.000.000.00-48306.25%
V191206P001825002019-12-05 3:51PM EST182.501.170.000.000.00-59300.00%
V191206P001850002019-12-05 3:43PM EST185.003.050.000.000.00-7000.00%
V191206P001875002019-12-04 2:09PM EST187.505.800.000.000.00-1200.00%
V191206P001900002019-11-29 12:59PM EST190.008.300.000.000.00-500.00%
V191206P001950002019-11-20 11:10AM EST195.0012.900.000.000.00--00.00%
V191206P002000002019-11-27 10:37AM EST200.0017.120.000.000.00-2000.00%
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