V - Visa Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V200409C00100000 | 2020-03-27 1:29PM EDT | 100.00 | 62.75 | 49.50 | 54.05 | 0.00 | - | 3 | 3 | 290.72% |
| V200409C00115000 | 2020-03-19 3:23PM EDT | 115.00 | 41.80 | 34.50 | 39.20 | 0.00 | - | 1 | 0 | 50.00% |
| V200409C00120000 | 2020-04-03 2:42PM EDT | 120.00 | 31.90 | 29.50 | 34.30 | -3.10 | -8.86% | 4 | 22 | 87.50% |
| V200409C00125000 | 2020-03-23 12:44PM EDT | 125.00 | 17.68 | 24.70 | 29.15 | 0.00 | - | 2 | 5 | 78.13% |
| V200409C00130000 | 2020-04-02 2:37PM EDT | 130.00 | 25.40 | 19.90 | 24.50 | 0.00 | - | 5 | 14 | 84.77% |
| V200409C00131000 | 2020-03-26 10:13AM EDT | 131.00 | 37.25 | 20.35 | 23.80 | 0.00 | - | 1 | 1 | 112.70% |
| V200409C00132000 | 2020-03-27 10:57AM EDT | 132.00 | 30.85 | 18.05 | 22.75 | 0.00 | - | 3 | 4 | 86.72% |
| V200409C00133000 | 2020-03-26 11:20AM EDT | 133.00 | 35.95 | 17.25 | 21.85 | 0.00 | - | 1 | 12 | 88.53% |
| V200409C00134000 | 2020-04-03 3:48PM EDT | 134.00 | 18.80 | 17.45 | 21.00 | -5.65 | -23.11% | 1 | 13 | 104.10% |
| V200409C00135000 | 2020-04-03 3:59PM EDT | 135.00 | 17.75 | 16.05 | 20.00 | -5.25 | -22.83% | 6 | 74 | 94.73% |
| V200409C00136000 | 2020-03-27 10:56AM EDT | 136.00 | 27.50 | 15.80 | 19.20 | 0.00 | - | 2 | 4 | 102.05% |
| V200409C00137000 | 2020-04-02 10:12AM EDT | 137.00 | 19.65 | 15.20 | 16.35 | 0.00 | - | 7 | 3 | 79.93% |
| V200409C00138000 | 2020-04-02 10:51AM EDT | 138.00 | 19.00 | 13.25 | 17.40 | 0.00 | - | 10 | 37 | 89.26% |
| V200409C00139000 | 2020-04-03 11:27AM EDT | 139.00 | 15.15 | 13.45 | 16.60 | -3.95 | -20.68% | 1 | 2 | 99.37% |
| V200409C00140000 | 2020-04-03 2:10PM EDT | 140.00 | 12.45 | 11.80 | 14.30 | -4.25 | -25.45% | 17 | 41 | 74.41% |
| V200409C00141000 | 2020-04-03 9:44AM EDT | 141.00 | 16.70 | 11.80 | 13.10 | +0.15 | +0.91% | 2 | 19 | 78.59% |
| V200409C00142000 | 2020-04-03 1:28PM EDT | 142.00 | 11.97 | 10.65 | 12.10 | -3.74 | -23.81% | 2 | 13 | 72.56% |
| V200409C00143000 | 2020-04-03 9:39AM EDT | 143.00 | 14.60 | 10.05 | 12.15 | -6.90 | -32.09% | 1 | 14 | 81.35% |
| V200409C00144000 | 2020-04-03 2:26PM EDT | 144.00 | 9.75 | 9.10 | 11.15 | -11.75 | -54.65% | 11 | 5 | 76.78% |
| V200409C00145000 | 2020-04-03 3:50PM EDT | 145.00 | 9.55 | 8.45 | 10.40 | -3.40 | -26.25% | 39 | 8 | 76.68% |
| V200409C00146000 | 2020-04-03 9:44AM EDT | 146.00 | 12.35 | 7.15 | 9.70 | -0.45 | -3.52% | 3 | 1 | 71.36% |
| V200409C00147000 | 2020-04-03 3:52PM EDT | 147.00 | 8.80 | 7.10 | 8.95 | -1.80 | -16.98% | 17 | 5 | 75.24% |
| V200409C00148000 | 2020-04-03 3:14PM EDT | 148.00 | 7.70 | 6.45 | 9.60 | -2.45 | -24.14% | 5 | 22 | 84.33% |
| V200409C00149000 | 2020-04-03 3:35PM EDT | 149.00 | 7.00 | 5.80 | 7.60 | -9.50 | -57.58% | 3 | 39 | 73.34% |
| V200409C00150000 | 2020-04-03 3:59PM EDT | 150.00 | 5.70 | 5.30 | 6.40 | -2.80 | -32.94% | 140 | 218 | 69.12% |
| V200409C00152500 | 2020-04-03 3:59PM EDT | 152.50 | 4.50 | 3.40 | 5.45 | -2.33 | -34.11% | 330 | 68 | 66.77% |
| V200409C00155000 | 2020-04-03 3:59PM EDT | 155.00 | 3.25 | 2.91 | 4.05 | -2.65 | -44.92% | 1,020 | 128 | 68.34% |
| V200409C00157500 | 2020-04-03 3:59PM EDT | 157.50 | 2.25 | 1.30 | 3.30 | -2.80 | -55.45% | 140 | 128 | 63.45% |
| V200409C00160000 | 2020-04-03 3:59PM EDT | 160.00 | 1.70 | 1.36 | 2.20 | -1.65 | -49.25% | 408 | 224 | 65.87% |
| V200409C00162500 | 2020-04-03 3:45PM EDT | 162.50 | 0.97 | 0.61 | 2.13 | -1.96 | -66.89% | 245 | 80 | 68.02% |
| V200409C00165000 | 2020-04-03 3:58PM EDT | 165.00 | 0.66 | 0.50 | 0.87 | -1.40 | -67.96% | 292 | 167 | 61.04% |
| V200409C00167500 | 2020-04-03 3:59PM EDT | 167.50 | 0.40 | 0.23 | 1.31 | -1.00 | -71.43% | 91 | 236 | 70.90% |
| V200409C00170000 | 2020-04-03 3:58PM EDT | 170.00 | 0.25 | 0.17 | 0.35 | -0.67 | -72.83% | 103 | 367 | 60.16% |
| V200409C00172500 | 2020-04-03 3:48PM EDT | 172.50 | 0.15 | 0.11 | 4.80 | -0.33 | -68.75% | 106 | 299 | 124.12% |
| V200409C00175000 | 2020-04-03 2:50PM EDT | 175.00 | 0.11 | 0.06 | 0.50 | -0.30 | -73.17% | 56 | 331 | 73.05% |
| V200409C00177500 | 2020-04-03 3:55PM EDT | 177.50 | 0.05 | 0.04 | 0.51 | -0.18 | -78.26% | 60 | 368 | 78.42% |
| V200409C00180000 | 2020-04-03 3:54PM EDT | 180.00 | 0.07 | 0.05 | 0.26 | -0.09 | -56.25% | 18 | 306 | 75.78% |
| V200409C00182500 | 2020-04-03 12:32PM EDT | 182.50 | 0.04 | 0.04 | 0.11 | -0.06 | -60.00% | 5 | 155 | 72.27% |
| V200409C00185000 | 2020-04-03 10:52AM EDT | 185.00 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 3 | 352 | 74.61% |
| V200409C00187500 | 2020-04-02 9:30AM EDT | 187.50 | 0.12 | 0.00 | 2.54 | 0.00 | - | 1 | 73 | 139.40% |
| V200409C00190000 | 2020-04-03 3:01PM EDT | 190.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 29 | 266 | 81.25% |
| V200409C00192500 | 2020-04-02 9:30AM EDT | 192.50 | 0.06 | 0.00 | 1.05 | 0.00 | - | 10 | 153 | 123.73% |
| V200409C00195000 | 2020-04-03 10:01AM EDT | 195.00 | 0.03 | 0.00 | 0.50 | -1.10 | -97.35% | 8 | 82 | 112.50% |
| V200409C00197500 | 2020-04-01 10:50AM EDT | 197.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 29 | 62 | 81.25% |
| V200409C00200000 | 2020-04-03 10:56AM EDT | 200.00 | 0.10 | 0.00 | 0.02 | +0.07 | +233.33% | 4 | 231 | 81.25% |
| V200409C00202500 | 2020-03-30 3:26PM EDT | 202.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 100.78% |
| V200409C00205000 | 2020-04-02 9:30AM EDT | 205.00 | 1.12 | 0.00 | 3.55 | 0.00 | - | 1 | 78 | 195.21% |
| V200409C00207500 | 2020-03-26 12:36PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 176 | 95.31% |
| V200409C00210000 | 2020-04-01 3:13PM EDT | 210.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 141.02% |
| V200409C00212500 | 2020-03-04 4:59PM EDT | 212.50 | 1.20 | 0.00 | 4.90 | 0.00 | - | - | 1 | 230.27% |
| V200409C00215000 | 2020-03-25 1:06PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 93.75% |
| V200409C00217500 | 2020-03-18 9:42AM EDT | 217.50 | 0.01 | 0.00 | 3.55 | 0.00 | - | 1 | 3 | 221.63% |
| V200409C00220000 | 2020-04-02 9:30AM EDT | 220.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 81 | 179.10% |
| V200409C00222500 | 2020-03-02 1:04AM EDT | 222.50 | 0.29 | 0.00 | 3.55 | 0.00 | - | - | 0 | 231.49% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V200409P00085000 | 2020-04-01 9:30AM EDT | 85.00 | 0.54 | 0.00 | 2.64 | 0.00 | - | 21 | 22 | 333.40% |
| V200409P00090000 | 2020-03-17 3:49PM EDT | 90.00 | 2.02 | 0.00 | 2.74 | 0.00 | - | 1 | 57 | 308.30% |
| V200409P00095000 | 2020-03-23 11:45AM EDT | 95.00 | 0.78 | 0.00 | 2.72 | 0.00 | - | 5 | 56 | 281.25% |
| V200409P00100000 | 2020-04-03 12:27PM EDT | 100.00 | 0.12 | 0.00 | 4.30 | -0.03 | -20.00% | 2 | 93 | 288.82% |
| V200409P00105000 | 2020-04-03 12:27PM EDT | 105.00 | 0.13 | 0.01 | 4.90 | -0.51 | -79.69% | 2 | 86 | 272.80% |
| V200409P00110000 | 2020-04-02 2:33PM EDT | 110.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 11 | 36 | 181.84% |
| V200409P00115000 | 2020-04-03 9:41AM EDT | 115.00 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 5 | 46 | 111.13% |
| V200409P00120000 | 2020-04-03 3:59PM EDT | 120.00 | 0.22 | 0.01 | 0.24 | +0.03 | +15.79% | 175 | 97 | 99.41% |
| V200409P00125000 | 2020-04-03 2:46PM EDT | 125.00 | 0.24 | 0.21 | 0.32 | -0.04 | -14.29% | 21 | 111 | 96.29% |
| V200409P00130000 | 2020-04-03 3:58PM EDT | 130.00 | 0.50 | 0.05 | 0.50 | +0.04 | +8.70% | 1,157 | 224 | 80.57% |
| V200409P00131000 | 2020-04-03 3:47PM EDT | 131.00 | 0.55 | 0.46 | 1.45 | +0.17 | +44.74% | 18 | 115 | 104.59% |
| V200409P00132000 | 2020-04-03 3:58PM EDT | 132.00 | 0.61 | 0.00 | 0.91 | +0.05 | +8.93% | 2 | 43 | 82.81% |
| V200409P00133000 | 2020-04-03 1:43PM EDT | 133.00 | 0.66 | 0.32 | 0.75 | -0.02 | -2.94% | 16 | 33 | 82.52% |
| V200409P00134000 | 2020-04-03 3:49PM EDT | 134.00 | 0.69 | 0.05 | 1.70 | -0.13 | -15.85% | 27 | 151 | 90.33% |
| V200409P00135000 | 2020-04-03 3:58PM EDT | 135.00 | 0.83 | 0.52 | 1.08 | +0.02 | +2.47% | 50 | 123 | 84.18% |
| V200409P00136000 | 2020-04-03 3:39PM EDT | 136.00 | 0.97 | 0.61 | 1.25 | +0.37 | +61.67% | 8 | 8 | 84.03% |
| V200409P00137000 | 2020-04-03 3:42PM EDT | 137.00 | 1.10 | 0.72 | 1.42 | 0.00 | - | 98 | 54 | 83.79% |
| V200409P00138000 | 2020-04-03 3:58PM EDT | 138.00 | 1.20 | 0.84 | 1.40 | +0.14 | +13.21% | 29 | 129 | 80.91% |
| V200409P00139000 | 2020-04-03 3:57PM EDT | 139.00 | 1.25 | 1.00 | 4.15 | +0.02 | +1.63% | 65 | 104 | 107.08% |
| V200409P00140000 | 2020-04-03 3:58PM EDT | 140.00 | 1.49 | 1.16 | 1.70 | +0.19 | +14.62% | 257 | 203 | 79.49% |
| V200409P00141000 | 2020-04-03 3:57PM EDT | 141.00 | 1.65 | 1.10 | 4.90 | +0.68 | +70.10% | 67 | 14 | 104.74% |
| V200409P00142000 | 2020-04-03 3:54PM EDT | 142.00 | 1.72 | 1.23 | 2.58 | +0.17 | +10.97% | 121 | 21 | 79.91% |
| V200409P00143000 | 2020-04-03 3:49PM EDT | 143.00 | 2.05 | 1.41 | 4.90 | +0.26 | +14.53% | 44 | 123 | 96.92% |
| V200409P00144000 | 2020-04-03 3:55PM EDT | 144.00 | 2.20 | 1.92 | 2.86 | +0.37 | +20.22% | 43 | 59 | 78.76% |
| V200409P00145000 | 2020-04-03 3:53PM EDT | 145.00 | 2.23 | 1.91 | 2.75 | +0.33 | +17.37% | 299 | 814 | 72.61% |
| V200409P00146000 | 2020-04-03 3:38PM EDT | 146.00 | 2.90 | 0.30 | 3.80 | +0.93 | +47.21% | 42 | 34 | 62.79% |
| V200409P00147000 | 2020-04-03 3:59PM EDT | 147.00 | 3.35 | 0.92 | 3.65 | +1.10 | +48.89% | 30 | 144 | 61.38% |
| V200409P00148000 | 2020-04-03 2:25PM EDT | 148.00 | 3.67 | 2.97 | 4.05 | +0.45 | +13.98% | 4 | 63 | 74.46% |
| V200409P00149000 | 2020-04-03 3:54PM EDT | 149.00 | 3.45 | 2.95 | 4.85 | -0.05 | -1.43% | 86 | 81 | 74.07% |
| V200409P00150000 | 2020-04-03 3:59PM EDT | 150.00 | 4.25 | 3.20 | 4.60 | +1.20 | +39.34% | 214 | 277 | 67.68% |
| V200409P00152500 | 2020-04-03 3:57PM EDT | 152.50 | 5.20 | 4.80 | 5.50 | +1.47 | +39.41% | 427 | 317 | 67.82% |
| V200409P00155000 | 2020-04-03 3:38PM EDT | 155.00 | 6.55 | 6.20 | 7.00 | +2.05 | +45.56% | 776 | 314 | 67.92% |
| V200409P00157500 | 2020-04-03 3:57PM EDT | 157.50 | 7.95 | 7.05 | 9.25 | +2.60 | +48.60% | 72 | 196 | 66.58% |
| V200409P00160000 | 2020-04-03 3:45PM EDT | 160.00 | 10.00 | 9.40 | 10.70 | +3.12 | +45.35% | 103 | 247 | 67.92% |
| V200409P00162500 | 2020-04-03 3:57PM EDT | 162.50 | 11.55 | 11.10 | 14.10 | +2.25 | +24.19% | 85 | 111 | 78.81% |
| V200409P00165000 | 2020-04-03 3:02PM EDT | 165.00 | 12.45 | 11.80 | 15.00 | +2.25 | +22.06% | 13 | 181 | 86.38% |
| V200409P00167500 | 2020-04-03 3:56PM EDT | 167.50 | 15.59 | 15.95 | 17.20 | +4.14 | +36.16% | 108 | 16 | 74.95% |
| V200409P00170000 | 2020-04-03 3:59PM EDT | 170.00 | 19.05 | 16.45 | 20.80 | +5.80 | +43.77% | 17 | 78 | 68.95% |
| V200409P00172500 | 2020-04-01 1:53PM EDT | 172.50 | 18.45 | 18.80 | 23.20 | 0.00 | - | 1 | 64 | 70.41% |
| V200409P00175000 | 2020-04-03 3:57PM EDT | 175.00 | 22.90 | 22.80 | 24.90 | +5.06 | +28.36% | 19 | 150 | 89.80% |
| V200409P00177500 | 2020-04-03 12:43PM EDT | 177.50 | 24.59 | 23.75 | 28.20 | +3.34 | +15.72% | 10 | 34 | 81.05% |
| V200409P00180000 | 2020-04-03 10:38AM EDT | 180.00 | 26.53 | 26.00 | 30.60 | +1.63 | +6.55% | 10 | 31 | 75.39% |
| V200409P00182500 | 2020-03-30 3:10PM EDT | 182.50 | 18.35 | 28.50 | 33.20 | 0.00 | - | 2 | 6 | 84.38% |
| V200409P00185000 | 2020-04-03 3:10PM EDT | 185.00 | 32.85 | 31.15 | 35.60 | +4.09 | +14.22% | 1 | 77 | 91.21% |
| V200409P00187500 | 2020-04-03 12:05PM EDT | 187.50 | 34.23 | 33.50 | 38.20 | +11.48 | +50.46% | 4 | 28 | 94.34% |
| V200409P00190000 | 2020-04-03 11:43AM EDT | 190.00 | 36.64 | 36.05 | 40.60 | +10.82 | +41.91% | 10 | 44 | 97.07% |
| V200409P00192500 | 2020-04-02 9:30AM EDT | 192.50 | 41.19 | 38.50 | 43.20 | 0.00 | - | 1 | 9 | 103.91% |
| V200409P00195000 | 2020-04-03 11:43AM EDT | 195.00 | 42.25 | 41.05 | 45.60 | -1.48 | -3.38% | 10 | 11 | 106.25% |
| V200409P00197500 | 2020-04-02 1:10PM EDT | 197.50 | 40.55 | 43.50 | 48.20 | 0.00 | - | 3 | 20 | 112.89% |
| V200409P00200000 | 2020-04-02 3:59PM EDT | 200.00 | 43.00 | 46.05 | 50.60 | 0.00 | - | 1 | 7 | 115.04% |
| V200409P00202500 | 2020-03-19 2:13PM EDT | 202.50 | 47.23 | 48.65 | 53.20 | 0.00 | - | 1 | 1 | 128.13% |
| V200409P00205000 | 2020-03-03 11:06PM EDT | 205.00 | 29.65 | 51.40 | 52.45 | 0.00 | - | - | 0 | 0.00% |
| V200409P00207500 | 2020-03-27 5:10AM EDT | 207.50 | 59.18 | 54.70 | 56.45 | 0.00 | - | 4 | 0 | 166.65% |
| V200409P00217500 | 2020-03-27 5:10AM EDT | 217.50 | 31.00 | 63.85 | 67.40 | 0.00 | - | - | 0 | 220.85% |
| V200409P00222500 | 2020-03-09 9:49AM EDT | 222.50 | 48.35 | 68.50 | 73.20 | 0.00 | - | - | 1 | 153.71% |
© 2020 Verizon Media. All rights reserved.