V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124C001850002020-01-17 3:22PM EST2020-01-2419.2218.6521.00+2.76+16.77%421380.03%
V200131C001850002020-01-17 3:26PM EST2020-01-3119.5018.9021.55+2.75+16.42%820858.23%
V200207C001850002020-01-17 3:01PM EST2020-02-0719.5818.8022.25+3.98+25.51%3552.21%
V200214C001850002020-01-17 12:09PM EST2020-02-1419.2318.4522.30+5.01+35.23%52944.97%
V200221C001850002020-01-17 3:59PM EST2020-02-2120.2020.1020.80+3.10+18.13%3848829.57%
V200228C001850002020-01-14 9:34AM EST2020-02-2813.1718.3522.700.00-1338.44%
V200320C001850002020-01-17 3:59PM EST2020-03-2020.9020.6521.65+3.10+17.42%1383,22626.31%
V200515C001850002020-01-17 2:43PM EST2020-05-1522.4721.8024.50+3.42+17.95%5320027.77%
V200619C001850002020-01-17 3:45PM EST2020-06-1923.5023.4525.70+2.60+12.44%3010,18427.25%
V200918C001850002020-01-17 3:05PM EST2020-09-1826.2224.8528.10+2.55+10.77%2324425.92%
V201218C001850002020-01-15 12:41PM EST2020-12-1824.5227.8531.000.00-1826.43%
V210115C001850002020-01-17 3:39PM EST2021-01-1529.6728.2532.20+2.22+8.09%591,95427.07%
V210319C001850002020-01-17 12:18PM EST2021-03-1930.7628.8532.55+6.21+25.30%112125.43%
V210618C001850002020-01-17 2:00PM EST2021-06-1832.7131.3033.90+2.66+8.85%2513824.66%
V210917C001850002020-01-15 9:45AM EST2021-09-1730.1234.1537.250.00-16126.30%
V220121C001850002020-01-17 3:06PM EST2022-01-2137.9135.5038.80+5.19+15.86%334225.42%
V220617C001850002020-01-16 1:07PM EST2022-06-1737.8238.8043.500.00-3327.31%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124P001850002020-01-17 3:54PM EST2020-01-240.030.010.07-0.04-57.14%3848241.99%
V200131P001850002020-01-17 3:47PM EST2020-01-310.170.150.22-0.08-32.00%2414333.06%
V200207P001850002020-01-17 3:17PM EST2020-02-070.350.280.35-0.12-25.53%2213528.96%
V200214P001850002020-01-17 2:18PM EST2020-02-140.440.001.73-0.19-30.16%2910538.64%
V200221P001850002020-01-17 3:52PM EST2020-02-210.650.540.74-0.17-20.73%2563,57626.39%
V200228P001850002020-01-17 3:12PM EST2020-02-280.810.640.98-0.28-25.69%41125.95%
V200320P001850002020-01-17 3:17PM EST2020-03-201.201.091.33-0.36-23.08%1,3502,74723.08%
V200515P001850002020-01-17 3:53PM EST2020-05-152.690.503.15-0.51-15.94%371,60722.95%
V200619P001850002020-01-17 2:43PM EST2020-06-193.551.924.75-0.42-10.58%372,41024.26%
V200918P001850002020-01-17 3:35PM EST2020-09-185.854.656.90-0.47-7.44%1724823.23%
V201218P001850002020-01-16 11:03AM EST2020-12-188.806.3510.500.00-519225.27%
V210115P001850002020-01-17 3:49PM EST2021-01-158.808.5011.00-0.65-6.88%3671624.99%
V210319P001850002020-01-16 12:33PM EST2021-03-1910.557.9510.850.00-66122.87%
V210618P001850002020-01-14 10:20AM EST2021-06-1813.709.7013.950.00-56924.39%
V210917P001850002020-01-14 10:19AM EST2021-09-1715.3012.1514.700.00-101023.30%
V220121P001850002020-01-16 3:55PM EST2022-01-2116.2613.5517.500.00-127123.91%
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