V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200228C001800002020-02-25 2:33PM EST2020-02-289.509.1010.50-10.57-52.67%1344256.89%
V200306C001800002020-02-25 3:40PM EST2020-03-0610.9910.4511.20-12.47-53.15%81547.85%
V200313C001800002020-02-24 2:20PM EST2020-03-1320.4010.9012.000.00-91143.01%
V200320C001800002020-02-25 3:58PM EST2020-03-2012.1411.6012.50-8.36-40.78%1993,87439.38%
V200327C001800002020-02-21 10:56AM EST2020-03-2729.5311.7513.200.00-2238.33%
V200403C001800002020-02-19 12:10PM EST2020-04-0334.6912.5013.700.00--236.97%
V200515C001800002020-02-25 3:49PM EST2020-05-1515.3914.4515.95-8.67-36.03%2017232.54%
V200619C001800002020-02-25 2:59PM EST2020-06-1917.3215.8017.10-7.23-29.45%701,78730.09%
V200918C001800002020-02-25 3:58PM EST2020-09-1819.7018.6020.15-7.72-28.15%822328.22%
V201218C001800002020-02-25 3:14PM EST2020-12-1822.9921.6023.30-13.36-36.75%79328.39%
V210115C001800002020-02-25 3:00PM EST2021-01-1523.0022.6024.15-7.80-25.32%462,30228.39%
V210319C001800002020-02-25 2:30PM EST2021-03-1924.5023.1525.85-7.51-23.46%152128.28%
V210618C001800002020-02-25 3:09PM EST2021-06-1827.7524.5028.80-13.30-32.40%1719029.04%
V210917C001800002020-02-24 3:37PM EST2021-09-1730.0026.9031.50-6.33-17.42%912529.64%
V220121C001800002020-02-25 12:45PM EST2022-01-2133.4029.2034.00-7.81-18.95%534029.35%
V220318C001800002020-02-19 3:32PM EST2022-03-1849.3530.0034.800.00-21929.01%
V220617C001800002020-02-25 3:36PM EST2022-06-1734.2532.0036.50-6.97-16.91%102528.97%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200228P001800002020-02-25 3:59PM EST2020-02-280.950.891.09+0.74+352.38%52120451.32%
V200306P001800002020-02-25 3:59PM EST2020-03-062.121.782.31+1.73+443.59%21326743.31%
V200313P001800002020-02-25 3:34PM EST2020-03-132.711.692.83+2.00+281.69%598037.62%
V200320P001800002020-02-25 3:56PM EST2020-03-203.202.953.85+2.13+199.07%1,7403,22337.95%
V200327P001800002020-02-25 2:10PM EST2020-03-273.802.664.30+2.44+179.41%5213635.83%
V200403P001800002020-02-25 3:53PM EST2020-04-034.052.935.30+2.45+153.13%3558936.98%
V200515P001800002020-02-25 3:46PM EST2020-05-156.155.656.50+3.28+114.29%3701,59329.36%
V200619P001800002020-02-25 3:57PM EST2020-06-197.366.957.80+3.33+82.63%1343,77827.84%
V200918P001800002020-02-25 3:37PM EST2020-09-1810.299.3010.40+3.95+62.30%1741125.72%
V201218P001800002020-02-25 3:18PM EST2020-12-1812.9211.8013.15+4.41+51.82%1522425.71%
V210115P001800002020-02-25 3:50PM EST2021-01-1513.4012.7513.75+3.90+41.05%1142,90025.47%
V210319P001800002020-02-18 3:51PM EST2021-03-197.5813.4016.150.00-58026.56%
V210618P001800002020-02-25 2:29PM EST2021-06-1815.0014.1017.60+3.26+27.77%19225.67%
V210917P001800002020-02-04 9:59AM EST2021-09-1712.0015.5520.500.00-22326.77%
V220121P001800002020-02-25 2:15PM EST2022-01-2119.6918.0022.50+3.49+21.54%546326.25%
V220617P001800002020-02-25 10:14AM EST2022-06-1718.2020.0024.45+0.40+2.25%118325.65%
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