Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
211.00+0.11 (+0.05%)
At close: 1:00PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V201204C00145000 | 2020-10-30 2:44PM EST | 145.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V201204C00150000 | 2020-11-10 9:30AM EST | 150.00 | 61.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V201204C00165000 | 2020-11-06 12:42PM EST | 165.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V201204C00167500 | 2020-11-03 2:57PM EST | 167.50 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V201204C00170000 | 2020-10-28 12:46PM EST | 170.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V201204C00172500 | 2020-11-04 10:21AM EST | 172.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V201204C00175000 | 2020-11-09 12:55PM EST | 175.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V201204C00177500 | 2020-11-05 9:55AM EST | 177.50 | 22.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V201204C00180000 | 2020-11-09 1:28PM EST | 180.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V201204C00182500 | 2020-11-05 9:55AM EST | 182.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V201204C00185000 | 2020-11-05 9:46AM EST | 185.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V201204C00187500 | 2020-11-09 11:33AM EST | 187.50 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V201204C00190000 | 2020-11-09 3:05PM EST | 190.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| V201204C00192500 | 2020-11-10 1:49PM EST | 192.50 | 20.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V201204C00195000 | 2020-11-10 2:09PM EST | 195.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| V201204C00197500 | 2020-11-10 3:48PM EST | 197.50 | 16.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V201204C00200000 | 2020-11-09 2:26PM EST | 200.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| V201204C00202500 | 2020-11-10 1:31PM EST | 202.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V201204C00205000 | 2020-11-10 2:43PM EST | 205.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V201204C00207500 | 2020-11-10 9:55AM EST | 207.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V201204C00210000 | 2020-11-09 2:04PM EST | 210.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| V201204C00212500 | 2020-11-10 1:38PM EST | 212.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| V201204C00215000 | 2020-11-10 1:33PM EST | 215.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| V201204C00217500 | 2020-11-10 10:34AM EST | 217.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V201204C00220000 | 2020-11-10 12:30PM EST | 220.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| V201204C00222500 | 2020-11-10 2:52PM EST | 222.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V201204C00225000 | 2020-11-10 2:43PM EST | 225.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| V201204C00230000 | 2020-11-10 2:16PM EST | 230.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| V201204C00235000 | 2020-11-10 2:05PM EST | 235.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V201204P00120000 | 2020-11-10 2:38PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V201204P00130000 | 2020-10-28 2:12PM EST | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V201204P00135000 | 2020-11-06 3:58PM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| V201204P00150000 | 2020-11-03 10:29AM EST | 150.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| V201204P00155000 | 2020-11-02 12:46PM EST | 155.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| V201204P00160000 | 2020-11-03 12:30PM EST | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V201204P00165000 | 2020-11-04 1:04PM EST | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V201204P00167500 | 2020-11-04 9:48AM EST | 167.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V201204P00170000 | 2020-11-09 10:46AM EST | 170.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| V201204P00172500 | 2020-11-03 3:34PM EST | 172.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| V201204P00175000 | 2020-11-10 3:38PM EST | 175.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V201204P00177500 | 2020-11-10 9:30AM EST | 177.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V201204P00180000 | 2020-11-10 1:40PM EST | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| V201204P00182500 | 2020-11-05 2:28PM EST | 182.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V201204P00185000 | 2020-11-10 10:22AM EST | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| V201204P00187500 | 2020-11-09 12:24PM EST | 187.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V201204P00190000 | 2020-11-10 9:50AM EST | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V201204P00192500 | 2020-11-06 2:29PM EST | 192.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V201204P00195000 | 2020-11-09 3:28PM EST | 195.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V201204P00197500 | 2020-11-10 10:53AM EST | 197.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V201204P00200000 | 2020-11-10 2:38PM EST | 200.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| V201204P00202500 | 2020-11-10 3:44PM EST | 202.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| V201204P00205000 | 2020-11-10 3:21PM EST | 205.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| V201204P00207500 | 2020-11-10 12:40PM EST | 207.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| V201204P00210000 | 2020-11-10 1:53PM EST | 210.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| V201204P00212500 | 2020-11-10 3:55PM EST | 212.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
