V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200131C001600002020-01-21 11:23AM EST2020-01-3147.7545.8049.650.00-10174.46%
V200207C001600002020-01-15 3:30PM EST2020-02-0739.7045.9049.900.00-20120.87%
V200221C001600002020-01-16 3:13PM EST2020-02-2141.5047.2048.600.00-3083.86%
V200228C001600002020-01-22 3:51PM EST2020-02-2848.3847.0548.850.00---75.15%
V200320C001600002020-01-22 1:05PM EST2020-03-2049.0046.9549.150.00-4059.72%
V200515C001600002020-01-17 3:25PM EST2020-05-1545.3446.9550.800.00-9052.97%
V200619C001600002020-01-23 12:38PM EST2020-06-1947.9047.8549.950.00-3043.43%
V200918C001600002020-01-21 9:55AM EST2020-09-1849.9549.6051.850.00-3038.79%
V210115C001600002020-01-23 10:45AM EST2021-01-1551.7052.1053.100.00-6034.02%
V210319C001600002020-01-13 9:40AM EST2021-03-1954.7651.1555.100.00-2034.71%
V210618C001600002020-01-21 3:04PM EST2021-06-1853.0553.8555.350.00-2031.83%
V210917C001600002020-01-23 3:44PM EST2021-09-1755.8054.2058.200.00-2033.12%
V220121C001600002020-01-22 11:06AM EST2022-01-2159.4056.0060.050.00-1032.29%
V220617C001600002020-01-23 2:06PM EST2022-06-1759.6957.6561.600.00--031.08%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200131P001600002020-01-09 9:35AM EST2020-01-310.180.000.100.00-80080.47%
V200207P001600002020-01-17 12:25PM EST2020-02-070.030.010.750.00--073.83%
V200214P001600002020-01-23 11:06AM EST2020-02-140.010.010.290.00-10051.07%
V200221P001600002020-01-23 2:13PM EST2020-02-210.080.040.190.00-2045.56%
V200228P001600002020-01-22 10:37AM EST2020-02-280.160.000.750.00-1052.32%
V200320P001600002020-01-23 12:57PM EST2020-03-200.260.180.380.00-8035.91%
V200515P001600002020-01-21 12:21PM EST2020-05-150.690.570.80+0.01+1.47%1029.37%
V200619P001600002020-01-23 1:00PM EST2020-06-191.060.991.06-0.03-2.75%42027.32%
V200918P001600002020-01-22 11:12AM EST2020-09-181.901.892.140.00-8025.81%
V201218P001600002020-01-23 11:37AM EST2020-12-183.402.543.850.00-11026.46%
V210115P001600002020-01-23 12:18PM EST2021-01-153.803.603.850.00-6025.40%
V210319P001600002020-01-22 1:31PM EST2021-03-193.853.355.20-0.22-5.41%1026.14%
V210618P001600002020-01-17 2:24PM EST2021-06-185.503.557.350.00-1027.27%
V220121P001600002020-01-23 10:33AM EST2022-01-218.016.059.700.00-15025.88%
V220617P001600002020-01-16 11:50AM EST2022-06-179.906.5510.800.00-5524.85%
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