V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200131C001350002019-12-16 2:23PM EST135.0049.8563.8068.400.00-100.00%
V200131C001500002020-01-22 10:56AM EST150.0060.0555.8559.750.00-100193.29%
V200131C001550002020-01-23 11:56AM EST155.0050.6850.8554.600.00-40176.46%
V200131C001600002020-01-21 11:23AM EST160.0047.7545.8049.650.00-10161.52%
V200131C001650002020-01-23 1:20PM EST165.0041.3040.8044.800.00-30148.10%
V200131C001675002020-01-17 1:45PM EST167.5036.7138.3542.300.00-10141.21%
V200131C001700002020-01-22 11:20AM EST170.0038.8535.7539.700.00-10132.28%
V200131C001725002020-01-23 3:39PM EST172.5034.8833.3537.200.00-620125.85%
V200131C001750002020-01-24 9:30AM EST175.0032.5130.9034.65-1.41-4.16%30118.65%
V200131C001775002020-01-24 9:49AM EST177.5030.2030.3030.40+0.95+3.25%130112.52%
V200131C001800002020-01-24 9:32AM EST180.0028.0027.5527.75+1.11+4.13%50102.44%
V200131C001825002020-01-15 2:24PM EST182.5024.9523.5026.80-0.05-0.20%1095.29%
V200131C001850002020-01-23 2:33PM EST185.0022.0421.0024.700.00-45090.72%
V200131C001875002020-01-23 3:21PM EST187.5019.4319.8520.350.00-8080.20%
V200131C001900002020-01-23 3:29PM EST190.0017.0517.6517.900.00-61075.02%
V200131C001925002020-01-23 3:40PM EST192.5014.6215.2515.450.00-13068.36%
V200131C001950002020-01-24 9:41AM EST195.0013.2013.0513.20+0.94+7.67%6063.57%
V200131C001975002020-01-24 9:41AM EST197.5010.9010.6010.75+1.00+10.10%7055.96%
V200131C002000002020-01-24 9:43AM EST200.008.808.558.70+1.10+14.29%3051.71%
V200131C002025002020-01-23 3:37PM EST202.506.006.506.650.00-76047.14%
V200131C002050002020-01-24 9:51AM EST205.004.824.804.90+0.57+13.41%74043.26%
V200131C002075002020-01-24 9:47AM EST207.503.453.403.50+0.49+16.55%210040.75%
V200131C002100002020-01-24 9:51AM EST210.002.332.312.35+0.36+18.27%647038.44%
V200131C002125002020-01-24 9:50AM EST212.501.471.471.50+0.20+15.75%411036.72%
V200131C002150002020-01-24 9:43AM EST215.000.950.920.94+0.15+18.75%97035.89%
V200131C002175002020-01-24 9:51AM EST217.500.590.570.60+0.10+20.41%55035.89%
V200131C002200002020-01-24 9:51AM EST220.000.360.350.37+0.05+16.13%62035.89%
V200131C002225002020-01-24 9:49AM EST222.500.220.220.25-0.01-4.35%3036.82%
V200131C002250002020-01-24 9:48AM EST225.000.130.140.15-0.01-7.14%14037.01%
V200131C002275002020-01-24 9:49AM EST227.500.080.030.22-0.02-20.00%4-43.46%
V200131C002300002020-01-23 3:33PM EST230.000.06-0.130.00---42.97%
V200131C002325002020-01-23 3:58PM EST232.500.05-0.150.00---47.36%
V200131C002350002020-01-24 9:50AM EST235.000.04-0.08+0.02+100.00%1-46.00%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200131P001350002020-01-07 10:12AM EST135.000.460.000.100.00-100119.14%
V200131P001400002020-01-07 11:08AM EST140.000.390.000.110.00-100110.94%
V200131P001470002019-12-24 10:13AM EST147.000.120.000.100.00--096.88%
V200131P001500002020-01-23 10:23AM EST150.000.010.000.110.00-48092.58%
V200131P001575002020-01-17 10:49AM EST157.500.07-0.100.00--085.94%
V200131P001600002020-01-09 9:35AM EST160.000.180.000.100.00-80074.41%
V200131P001625002020-01-21 10:46AM EST162.500.030.010.110.00--071.88%
V200131P001650002020-01-23 11:08AM EST165.000.020.010.100.00-53066.80%
V200131P001675002020-01-13 12:00PM EST167.500.140.000.110.00-7062.89%
V200131P001700002020-01-23 2:11PM EST170.000.020.020.130.00-9061.13%
V200131P001725002020-01-17 2:09PM EST172.500.060.000.130.00-9055.86%
V200131P001750002020-01-23 11:27AM EST175.000.070.010.140.00-4052.73%
V200131P001775002020-01-23 12:41PM EST177.500.040.050.150.00-21050.78%
V200131P001800002020-01-23 3:58PM EST180.000.050.020.140.00-93049.12%
V200131P001825002020-01-23 3:57PM EST182.500.070.010.100.00-89042.29%
V200131P001850002020-01-23 3:54PM EST185.000.090.010.180.00-100042.19%
V200131P001875002020-01-23 3:57PM EST187.500.120.030.230.00-138039.45%
V200131P001900002020-01-23 3:05PM EST190.000.170.120.180.00-3033.01%
V200131P001925002020-01-23 3:58PM EST192.500.270.190.220.00-380029.59%
V200131P001950002020-01-24 9:36AM EST195.000.320.310.32-0.07-17.95%25027.15%
V200131P001975002020-01-24 9:33AM EST197.500.510.480.51-0.14-21.54%3025.15%
V200131P002000002020-01-24 9:45AM EST200.000.780.810.83-0.28-26.42%63023.24%
V200131P002025002020-01-24 9:38AM EST202.501.251.371.40-0.33-20.89%4021.77%
V200131P002050002020-01-24 9:44AM EST205.002.002.062.09-0.52-20.63%37018.46%
V200131P002075002020-01-24 9:48AM EST207.503.263.053.15-0.49-13.07%29014.04%
V200131P002100002020-01-24 9:42AM EST210.004.534.504.60-0.57-11.18%200.00%
V200131P002125002020-01-24 9:44AM EST212.506.136.206.35-0.62-9.19%3-0.00%
V200131P002150002020-01-24 9:44AM EST215.008.038.158.25-1.10-12.05%3-0.00%
V200131P002175002020-01-23 3:52PM EST217.5011.3310.2010.400.00---0.00%
V200131P002200002020-01-22 11:13AM EST220.0011.8011.7513.350.00---0.00%
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