V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor6 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200306C001650002020-02-28 2:16PM EST165.0015.6017.0021.40-4.30-21.61%6786.23%
V200306C001700002020-02-28 1:45PM EST170.0011.6214.6017.15-1.88-13.93%-190.33%
V200306C001725002020-02-19 10:14AM EST172.5011.2912.7015.20-1.56-12.14%2287.26%
V200306C001750002020-02-28 2:15PM EST175.008.3010.4013.30-2.12-20.35%241481.45%
V200306C001775002020-02-28 3:36PM EST177.508.008.3511.60-1.95-19.60%182877.20%
V200306C001800002020-02-28 3:58PM EST180.007.807.309.90+1.05+15.56%3739876.97%
V200306C001825002020-02-28 3:54PM EST182.506.406.108.45+1.34+26.48%1929975.95%
V200306C001850002020-02-28 3:58PM EST185.004.544.657.15+0.72+18.85%45444273.14%
V200306C001875002020-02-28 3:57PM EST187.503.303.654.55+0.41+14.19%39820964.48%
V200306C001900002020-02-28 3:59PM EST190.003.052.713.40+1.05+52.50%48268961.78%
V200306C001925002020-02-28 3:53PM EST192.501.631.872.81+0.27+19.85%21748961.06%
V200306C001950002020-02-28 3:59PM EST195.001.551.391.94+0.53+51.96%27330059.08%
V200306C001975002020-02-28 3:59PM EST197.501.000.901.23+0.35+53.85%10433455.96%
V200306C002000002020-02-28 3:51PM EST200.000.600.541.19+0.24+66.67%1,2711,15357.81%
V200306C002025002020-02-28 3:59PM EST202.500.420.270.76+0.19+82.61%34781155.03%
V200306C002050002020-02-28 3:58PM EST205.000.250.250.40+0.10+66.67%9142253.91%
V200306C002075002020-02-28 3:44PM EST207.500.130.150.27+0.06+85.71%3256353.42%
V200306C002100002020-02-28 3:25PM EST210.000.160.090.19+0.11+220.00%701,22853.52%
V200306C002125002020-02-28 2:27PM EST212.500.080.030.20+0.04+100.00%401,06855.27%
V200306C002150002020-02-28 3:51PM EST215.000.040.040.06+0.01+33.33%1291,59352.34%
V200306C002175002020-02-28 11:15AM EST217.500.040.000.14+0.03+300.00%21,46358.01%
V200306C002200002020-02-28 2:46PM EST220.000.020.010.04+0.01+100.00%273353.91%
V200306C002225002020-02-28 11:43AM EST222.500.020.000.130.00-1255663.48%
V200306C002250002020-02-25 9:46AM EST225.000.040.000.020.00-413354.69%
V200306C002275002020-02-25 11:05AM EST227.500.040.000.01+0.02+100.00%722153.13%
V200306C002300002020-02-26 12:49PM EST230.000.010.002.480.00-17121.00%
V200306C002325002020-02-19 9:48AM EST232.500.150.002.140.00-1619120.75%
V200306C002350002020-02-24 9:47AM EST235.000.300.000.410.00-101891.41%
V200306C002400002020-02-19 3:31PM EST240.000.070.000.100.00-121580.86%
V200306C002425002020-02-18 2:43PM EST242.500.090.000.100.00-1483.59%
V200306C002450002020-02-24 11:04AM EST245.000.010.002.140.00--3139.45%
V200306C002500002020-02-24 2:00PM EST250.000.020.000.650.00--10117.38%
Putsfor6 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200306P001550002020-02-28 3:52PM EST155.002.091.502.00+1.00+91.74%18524106.23%
V200306P001600002020-02-28 3:58PM EST160.002.411.552.50+0.84+53.50%2904695.80%
V200306P001625002020-02-28 3:56PM EST162.502.871.823.55+1.36+90.07%146698.12%
V200306P001650002020-02-28 3:58PM EST165.002.652.064.15+0.45+20.45%11617995.61%
V200306P001675002020-02-28 3:59PM EST167.503.352.454.00+0.77+29.84%27415388.45%
V200306P001700002020-02-28 3:53PM EST170.003.902.815.35+0.85+27.87%46332489.92%
V200306P001725002020-02-28 3:28PM EST172.505.643.304.90+3.02+115.27%16131180.59%
V200306P001750002020-02-28 3:58PM EST175.005.654.006.55+1.41+33.25%79933883.42%
V200306P001775002020-02-28 3:54PM EST177.506.504.407.30+1.80+38.30%45017978.59%
V200306P001800002020-02-28 3:57PM EST180.007.805.308.15+1.90+32.20%18746875.81%
V200306P001825002020-02-28 3:18PM EST182.508.956.309.20+1.95+27.86%2828373.32%
V200306P001850002020-02-28 3:50PM EST185.009.507.4510.40+1.05+12.43%24143371.00%
V200306P001875002020-02-28 3:58PM EST187.5011.208.3011.80+2.20+24.44%3354666.68%
V200306P001900002020-02-28 3:58PM EST190.0013.3210.4012.45+2.87+27.46%381,08963.23%
V200306P001925002020-02-28 3:25PM EST192.5015.1511.9515.10+2.15+16.54%2771666.38%
V200306P001950002020-02-28 1:43PM EST195.0017.2013.4517.05+2.70+18.62%3544563.77%
V200306P001975002020-02-28 11:51AM EST197.5021.3015.2019.15+6.65+45.39%2194161.91%
V200306P002000002020-02-28 3:58PM EST200.0020.9017.6521.35+3.70+21.51%851,24864.89%
V200306P002025002020-02-27 3:46PM EST202.5026.4320.0023.65+5.18+24.38%6559967.24%
V200306P002050002020-02-28 2:13PM EST205.0028.6822.3026.00+4.74+19.80%1072268.90%
V200306P002075002020-02-28 12:06PM EST207.5030.7524.0028.25+5.80+23.25%732760.16%
V200306P002100002020-02-28 12:06PM EST210.0032.7026.6030.90+5.69+21.07%1354268.36%
V200306P002125002020-02-27 11:41AM EST212.5035.2328.8533.20+6.01+20.57%86164.55%
V200306P002150002020-02-25 1:03PM EST215.0024.5031.4035.750.00-1370.51%
V200306P002175002020-02-26 1:08PM EST217.5027.6433.8538.250.00-6173.24%
V200306P002200002020-02-25 12:42PM EST220.0028.5036.8541.250.00-3793.70%
V200306P002250002020-02-20 11:14AM EST225.0012.7541.3045.650.00--080.27%
V200306P002300002020-02-25 10:31AM EST230.0034.7646.4551.050.00-4499.71%
V200306P002325002020-02-10 12:00AM EST232.5031.2049.2053.500.00--0107.03%
V200306P002400002020-02-03 12:08AM EST240.0037.7056.2560.900.00--10105.57%
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