V - Visa Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V191206C00145000 | 2019-11-01 11:58AM EST | 145.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V191206C00147000 | 2019-11-27 1:29PM EST | 147.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V191206C00150000 | 2019-12-03 3:31PM EST | 150.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V191206C00155000 | 2019-12-05 3:48PM EST | 155.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| V191206C00157500 | 2019-12-05 10:40AM EST | 157.50 | 23.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V191206C00160000 | 2019-12-02 2:34PM EST | 160.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V191206C00162500 | 2019-10-31 1:30PM EST | 162.50 | 17.27 | 19.80 | 24.20 | 0.00 | - | 1 | 1 | 257.62% |
| V191206C00165000 | 2019-12-05 3:36PM EST | 165.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V191206C00167500 | 2019-12-05 2:17PM EST | 167.50 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V191206C00170000 | 2019-12-05 3:36PM EST | 170.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V191206C00172500 | 2019-12-05 2:47PM EST | 172.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V191206C00175000 | 2019-12-05 3:11PM EST | 175.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| V191206C00177500 | 2019-12-05 3:11PM EST | 177.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| V191206C00180000 | 2019-12-05 3:57PM EST | 180.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| V191206C00182500 | 2019-12-05 3:59PM EST | 182.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,152 | 0 | 1.56% |
| V191206C00185000 | 2019-12-05 3:59PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 6.25% |
| V191206C00187500 | 2019-12-05 1:59PM EST | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| V191206C00190000 | 2019-12-05 2:08PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| V191206C00192500 | 2019-12-04 9:37AM EST | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| V191206C00195000 | 2019-11-29 11:13AM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V191206C00197500 | 2019-11-29 11:58AM EST | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| V191206C00200000 | 2019-10-29 10:45AM EST | 200.00 | 0.20 | 0.00 | 0.09 | 0.00 | - | - | 3 | 83.59% |
Putsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V191206P00145000 | 2019-12-03 1:17PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| V191206P00150000 | 2019-12-04 12:48PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| V191206P00155000 | 2019-12-04 9:32AM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| V191206P00157500 | 2019-12-04 1:45PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| V191206P00160000 | 2019-12-05 3:58PM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| V191206P00162500 | 2019-12-05 10:22AM EST | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V191206P00165000 | 2019-12-05 1:16PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| V191206P00167500 | 2019-12-05 2:47PM EST | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| V191206P00170000 | 2019-12-05 3:58PM EST | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| V191206P00172500 | 2019-12-05 3:50PM EST | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| V191206P00175000 | 2019-12-05 3:56PM EST | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| V191206P00177500 | 2019-12-05 3:59PM EST | 177.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 12.50% |
| V191206P00180000 | 2019-12-05 3:59PM EST | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 6.25% |
| V191206P00182500 | 2019-12-05 3:51PM EST | 182.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.00% |
| V191206P00185000 | 2019-12-05 3:43PM EST | 185.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| V191206P00187500 | 2019-12-04 2:09PM EST | 187.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| V191206P00190000 | 2019-11-29 12:59PM EST | 190.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V191206P00195000 | 2019-11-20 11:10AM EST | 195.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V191206P00200000 | 2019-11-27 10:37AM EST | 200.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |