V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124C001750002020-01-17 1:56PM EST2020-01-2429.2029.2032.05+3.20+12.31%3821599.95%
V200131C001750002020-01-17 2:53PM EST2020-01-3129.2227.7032.15+8.76+42.82%576386.23%
V200207C001750002020-01-17 2:48PM EST2020-02-0729.6027.5532.00+13.90+88.54%838367.08%
V200214C001750002020-01-15 11:09AM EST2020-02-1423.5528.5531.850.00-4456.06%
V200221C001750002020-01-17 3:59PM EST2020-02-2129.9529.9030.50+3.13+11.67%2152037.50%
V200320C001750002020-01-17 3:37PM EST2020-03-2030.1830.0531.00+2.88+10.55%3591,12531.36%
V200515C001750002020-01-17 2:34PM EST2020-05-1531.5030.0032.50+3.00+10.53%4916728.93%
V200619C001750002020-01-17 12:35PM EST2020-06-1931.5631.2033.60+2.36+8.08%483628.77%
V200918C001750002020-01-17 10:11AM EST2020-09-1831.8032.2036.45+1.90+6.35%39628.90%
V201218C001750002020-01-16 2:11PM EST2020-12-1833.5035.2038.400.00-2427.95%
V210115C001750002020-01-17 3:57PM EST2021-01-1537.5035.4039.85+3.38+9.91%2494929.13%
V210319C001750002020-01-14 12:00PM EST2021-03-1931.5336.4040.600.00-1627.95%
V210618C001750002020-01-17 11:19AM EST2021-06-1838.3238.1042.00+0.90+2.41%1516727.16%
V220121C001750002020-01-16 1:07PM EST2022-01-2141.6242.0046.600.00-1312827.60%
V220617C001750002020-01-16 9:33AM EST2022-06-1744.5044.5549.500.00--227.90%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124P001750002020-01-16 10:20AM EST2020-01-240.050.010.600.00-15878.13%
V200131P001750002020-01-17 10:59AM EST2020-01-310.050.050.20-0.10-66.67%154246.68%
V200207P001750002020-01-17 3:54PM EST2020-02-070.150.000.45-0.05-25.00%93243.36%
V200214P001750002020-01-16 12:00PM EST2020-02-140.250.001.270.00-46247.75%
V200221P001750002020-01-17 3:41PM EST2020-02-210.340.270.39-0.08-19.05%3196231.93%
V200228P001750002020-01-14 2:51PM EST2020-02-280.640.201.550.00-193440.80%
V200320P001750002020-01-17 2:07PM EST2020-03-200.610.560.65-0.16-20.78%5173,21226.25%
V200515P001750002020-01-17 3:47PM EST2020-05-151.610.053.45-0.19-10.56%258131.28%
V200619P001750002020-01-17 2:24PM EST2020-06-192.181.802.17-0.28-11.38%718,55323.27%
V200918P001750002020-01-17 3:59PM EST2020-09-183.871.805.65-0.34-8.08%3570526.64%
V201218P001750002020-01-14 3:28PM EST2020-12-187.354.358.000.00-133226.81%
V210115P001750002020-01-17 3:30PM EST2021-01-156.414.108.50-0.49-7.10%1181,12426.56%
V210319P001750002020-01-15 2:20PM EST2021-03-197.755.808.800.00-51324.95%
V210618P001750002020-01-17 11:27AM EST2021-06-188.936.7510.10-0.97-9.80%526224.36%
V210917P001750002020-01-17 3:34PM EST2021-09-1710.799.6011.90-5.34-33.11%20024.60%
V220121P001750002020-01-17 2:07PM EST2022-01-2112.0810.4013.65-1.42-10.52%15424.25%
V220617P001750002020-01-16 9:37AM EST2022-06-1714.6011.6015.500.00-1423.90%
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