V - Visa Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V200131C00135000 | 2019-12-16 2:23PM EST | 135.00 | 49.85 | 63.80 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
| V200131C00150000 | 2020-01-22 10:56AM EST | 150.00 | 60.05 | 55.85 | 59.75 | 0.00 | - | 10 | 0 | 193.29% |
| V200131C00155000 | 2020-01-23 11:56AM EST | 155.00 | 50.68 | 50.85 | 54.60 | 0.00 | - | 4 | 0 | 176.46% |
| V200131C00160000 | 2020-01-21 11:23AM EST | 160.00 | 47.75 | 45.80 | 49.65 | 0.00 | - | 1 | 0 | 161.52% |
| V200131C00165000 | 2020-01-23 1:20PM EST | 165.00 | 41.30 | 40.80 | 44.80 | 0.00 | - | 3 | 0 | 148.10% |
| V200131C00167500 | 2020-01-17 1:45PM EST | 167.50 | 36.71 | 38.35 | 42.30 | 0.00 | - | 1 | 0 | 141.21% |
| V200131C00170000 | 2020-01-22 11:20AM EST | 170.00 | 38.85 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 132.28% |
| V200131C00172500 | 2020-01-23 3:39PM EST | 172.50 | 34.88 | 33.35 | 37.20 | 0.00 | - | 62 | 0 | 125.85% |
| V200131C00175000 | 2020-01-24 9:30AM EST | 175.00 | 32.51 | 30.90 | 34.65 | -1.41 | -4.16% | 3 | 0 | 118.65% |
| V200131C00177500 | 2020-01-24 9:49AM EST | 177.50 | 30.20 | 30.30 | 30.40 | +0.95 | +3.25% | 13 | 0 | 112.52% |
| V200131C00180000 | 2020-01-24 9:32AM EST | 180.00 | 28.00 | 27.55 | 27.75 | +1.11 | +4.13% | 5 | 0 | 102.44% |
| V200131C00182500 | 2020-01-15 2:24PM EST | 182.50 | 24.95 | 23.50 | 26.80 | -0.05 | -0.20% | 1 | 0 | 95.29% |
| V200131C00185000 | 2020-01-23 2:33PM EST | 185.00 | 22.04 | 21.00 | 24.70 | 0.00 | - | 45 | 0 | 90.72% |
| V200131C00187500 | 2020-01-23 3:21PM EST | 187.50 | 19.43 | 19.85 | 20.35 | 0.00 | - | 8 | 0 | 80.20% |
| V200131C00190000 | 2020-01-23 3:29PM EST | 190.00 | 17.05 | 17.65 | 17.90 | 0.00 | - | 61 | 0 | 75.02% |
| V200131C00192500 | 2020-01-23 3:40PM EST | 192.50 | 14.62 | 15.25 | 15.45 | 0.00 | - | 13 | 0 | 68.36% |
| V200131C00195000 | 2020-01-24 9:41AM EST | 195.00 | 13.20 | 13.05 | 13.20 | +0.94 | +7.67% | 6 | 0 | 63.57% |
| V200131C00197500 | 2020-01-24 9:41AM EST | 197.50 | 10.90 | 10.60 | 10.75 | +1.00 | +10.10% | 7 | 0 | 55.96% |
| V200131C00200000 | 2020-01-24 9:43AM EST | 200.00 | 8.80 | 8.55 | 8.70 | +1.10 | +14.29% | 3 | 0 | 51.71% |
| V200131C00202500 | 2020-01-23 3:37PM EST | 202.50 | 6.00 | 6.50 | 6.65 | 0.00 | - | 76 | 0 | 47.14% |
| V200131C00205000 | 2020-01-24 9:51AM EST | 205.00 | 4.82 | 4.80 | 4.90 | +0.57 | +13.41% | 74 | 0 | 43.26% |
| V200131C00207500 | 2020-01-24 9:47AM EST | 207.50 | 3.45 | 3.40 | 3.50 | +0.49 | +16.55% | 210 | 0 | 40.75% |
| V200131C00210000 | 2020-01-24 9:51AM EST | 210.00 | 2.33 | 2.31 | 2.35 | +0.36 | +18.27% | 647 | 0 | 38.44% |
| V200131C00212500 | 2020-01-24 9:50AM EST | 212.50 | 1.47 | 1.47 | 1.50 | +0.20 | +15.75% | 411 | 0 | 36.72% |
| V200131C00215000 | 2020-01-24 9:43AM EST | 215.00 | 0.95 | 0.92 | 0.94 | +0.15 | +18.75% | 97 | 0 | 35.89% |
| V200131C00217500 | 2020-01-24 9:51AM EST | 217.50 | 0.59 | 0.57 | 0.60 | +0.10 | +20.41% | 55 | 0 | 35.89% |
| V200131C00220000 | 2020-01-24 9:51AM EST | 220.00 | 0.36 | 0.35 | 0.37 | +0.05 | +16.13% | 62 | 0 | 35.89% |
| V200131C00222500 | 2020-01-24 9:49AM EST | 222.50 | 0.22 | 0.22 | 0.25 | -0.01 | -4.35% | 3 | 0 | 36.82% |
| V200131C00225000 | 2020-01-24 9:48AM EST | 225.00 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 14 | 0 | 37.01% |
| V200131C00227500 | 2020-01-24 9:49AM EST | 227.50 | 0.08 | 0.03 | 0.22 | -0.02 | -20.00% | 4 | - | 43.46% |
| V200131C00230000 | 2020-01-23 3:33PM EST | 230.00 | 0.06 | - | 0.13 | 0.00 | - | - | - | 42.97% |
| V200131C00232500 | 2020-01-23 3:58PM EST | 232.50 | 0.05 | - | 0.15 | 0.00 | - | - | - | 47.36% |
| V200131C00235000 | 2020-01-24 9:50AM EST | 235.00 | 0.04 | - | 0.08 | +0.02 | +100.00% | 1 | - | 46.00% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V200131P00135000 | 2020-01-07 10:12AM EST | 135.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 119.14% |
| V200131P00140000 | 2020-01-07 11:08AM EST | 140.00 | 0.39 | 0.00 | 0.11 | 0.00 | - | 10 | 0 | 110.94% |
| V200131P00147000 | 2019-12-24 10:13AM EST | 147.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 96.88% |
| V200131P00150000 | 2020-01-23 10:23AM EST | 150.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 48 | 0 | 92.58% |
| V200131P00157500 | 2020-01-17 10:49AM EST | 157.50 | 0.07 | - | 0.10 | 0.00 | - | - | 0 | 85.94% |
| V200131P00160000 | 2020-01-09 9:35AM EST | 160.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 80 | 0 | 74.41% |
| V200131P00162500 | 2020-01-21 10:46AM EST | 162.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | - | 0 | 71.88% |
| V200131P00165000 | 2020-01-23 11:08AM EST | 165.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 53 | 0 | 66.80% |
| V200131P00167500 | 2020-01-13 12:00PM EST | 167.50 | 0.14 | 0.00 | 0.11 | 0.00 | - | 7 | 0 | 62.89% |
| V200131P00170000 | 2020-01-23 2:11PM EST | 170.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 9 | 0 | 61.13% |
| V200131P00172500 | 2020-01-17 2:09PM EST | 172.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 9 | 0 | 55.86% |
| V200131P00175000 | 2020-01-23 11:27AM EST | 175.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 4 | 0 | 52.73% |
| V200131P00177500 | 2020-01-23 12:41PM EST | 177.50 | 0.04 | 0.05 | 0.15 | 0.00 | - | 21 | 0 | 50.78% |
| V200131P00180000 | 2020-01-23 3:58PM EST | 180.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 93 | 0 | 49.12% |
| V200131P00182500 | 2020-01-23 3:57PM EST | 182.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 89 | 0 | 42.29% |
| V200131P00185000 | 2020-01-23 3:54PM EST | 185.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 100 | 0 | 42.19% |
| V200131P00187500 | 2020-01-23 3:57PM EST | 187.50 | 0.12 | 0.03 | 0.23 | 0.00 | - | 138 | 0 | 39.45% |
| V200131P00190000 | 2020-01-23 3:05PM EST | 190.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 3 | 0 | 33.01% |
| V200131P00192500 | 2020-01-23 3:58PM EST | 192.50 | 0.27 | 0.19 | 0.22 | 0.00 | - | 380 | 0 | 29.59% |
| V200131P00195000 | 2020-01-24 9:36AM EST | 195.00 | 0.32 | 0.31 | 0.32 | -0.07 | -17.95% | 25 | 0 | 27.15% |
| V200131P00197500 | 2020-01-24 9:33AM EST | 197.50 | 0.51 | 0.48 | 0.51 | -0.14 | -21.54% | 3 | 0 | 25.15% |
| V200131P00200000 | 2020-01-24 9:45AM EST | 200.00 | 0.78 | 0.81 | 0.83 | -0.28 | -26.42% | 63 | 0 | 23.24% |
| V200131P00202500 | 2020-01-24 9:38AM EST | 202.50 | 1.25 | 1.37 | 1.40 | -0.33 | -20.89% | 4 | 0 | 21.77% |
| V200131P00205000 | 2020-01-24 9:44AM EST | 205.00 | 2.00 | 2.06 | 2.09 | -0.52 | -20.63% | 37 | 0 | 18.46% |
| V200131P00207500 | 2020-01-24 9:48AM EST | 207.50 | 3.26 | 3.05 | 3.15 | -0.49 | -13.07% | 29 | 0 | 14.04% |
| V200131P00210000 | 2020-01-24 9:42AM EST | 210.00 | 4.53 | 4.50 | 4.60 | -0.57 | -11.18% | 2 | 0 | 0.00% |
| V200131P00212500 | 2020-01-24 9:44AM EST | 212.50 | 6.13 | 6.20 | 6.35 | -0.62 | -9.19% | 3 | - | 0.00% |
| V200131P00215000 | 2020-01-24 9:44AM EST | 215.00 | 8.03 | 8.15 | 8.25 | -1.10 | -12.05% | 3 | - | 0.00% |
| V200131P00217500 | 2020-01-23 3:52PM EST | 217.50 | 11.33 | 10.20 | 10.40 | 0.00 | - | - | - | 0.00% |
| V200131P00220000 | 2020-01-22 11:13AM EST | 220.00 | 11.80 | 11.75 | 13.35 | 0.00 | - | - | - | 0.00% |