V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124C001900002020-01-17 3:05PM EST2020-01-2414.2914.1515.80+2.93+25.79%2,0132,15551.90%
V200131C001900002020-01-17 3:59PM EST2020-01-3115.1014.7015.60+3.10+25.83%7175634.39%
V200207C001900002020-01-17 2:42PM EST2020-02-0714.9414.9516.40+2.63+21.36%4714835.00%
V200214C001900002020-01-17 1:50PM EST2020-02-1415.1013.8016.95+2.60+20.80%25533.90%
V200221C001900002020-01-17 3:59PM EST2020-02-2115.5515.4016.10+3.00+23.90%4151,68925.22%
V200228C001900002020-01-17 3:15PM EST2020-02-2815.4815.4516.40+3.22+26.26%5524.74%
V200320C001900002020-01-17 3:56PM EST2020-03-2016.5016.1517.10+2.73+19.83%2583,85123.22%
V200515C001900002020-01-17 3:44PM EST2020-05-1518.5016.9020.40+2.40+14.91%786125.82%
V200619C001900002020-01-17 3:51PM EST2020-06-1919.6717.9021.50+2.59+15.16%733,67725.12%
V200918C001900002020-01-17 3:56PM EST2020-09-1823.0020.8024.70+2.86+14.20%3233825.32%
V201218C001900002020-01-16 2:38PM EST2020-12-1823.0524.6027.550.00-289825.64%
V210115C001900002020-01-17 3:52PM EST2021-01-1526.5025.7529.00+2.41+10.00%1942,29926.57%
V210319C001900002020-01-17 11:04AM EST2021-03-1925.8227.8529.75+0.39+1.53%433925.45%
V210618C001900002020-01-17 3:57PM EST2021-06-1830.5028.4031.30+3.49+12.92%415524.84%
V210917C001900002020-01-15 9:32AM EST2021-09-1726.9530.9033.800.00-31325.46%
V220121C001900002020-01-17 1:18PM EST2022-01-2133.8732.8036.65+3.08+10.00%543225.83%
V220318C001900002020-01-17 3:50PM EST2022-03-1835.7834.0037.95+2.58+7.77%122526.06%
V220617C001900002020-01-16 1:39PM EST2022-06-1735.0035.8540.500.00-141226.84%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124P001900002020-01-17 3:08PM EST2020-01-240.040.030.05-0.01-20.00%16641825.98%
V200131P001900002020-01-17 3:50PM EST2020-01-310.310.300.34-0.22-41.51%9174826.37%
V200207P001900002020-01-17 3:32PM EST2020-02-070.550.500.63-0.28-33.73%929425.27%
V200214P001900002020-01-17 12:00PM EST2020-02-140.960.581.02-0.24-20.00%20322625.32%
V200221P001900002020-01-17 3:59PM EST2020-02-211.020.901.05-0.33-24.44%6011,92022.85%
V200228P001900002020-01-17 1:11PM EST2020-02-281.271.041.31-0.36-22.09%54122.50%
V200320P001900002020-01-17 3:37PM EST2020-03-201.721.641.87-0.63-26.81%1721,26320.97%
V200515P001900002020-01-17 3:50PM EST2020-05-153.651.435.05-0.65-15.12%4047324.18%
V200619P001900002020-01-17 3:28PM EST2020-06-194.652.804.90-0.60-11.43%2693,02920.91%
V200918P001900002020-01-17 3:39PM EST2020-09-187.155.159.00-2.85-28.50%1118423.68%
V201218P001900002020-01-17 12:50PM EST2020-12-189.807.1010.05-0.30-2.97%105721.72%
V210115P001900002020-01-17 2:40PM EST2021-01-1510.307.9512.50-0.70-6.36%3348924.18%
V210319P001900002020-01-17 1:37PM EST2021-03-1911.139.0011.90-1.07-8.77%54121.58%
V210618P001900002020-01-17 3:47PM EST2021-06-1814.1011.5014.70+0.37+2.69%723622.75%
V210917P001900002020-01-17 1:37PM EST2021-09-1715.2314.1017.05-1.39-8.36%56723.40%
V220121P001900002020-01-17 1:18PM EST2022-01-2117.1315.6018.10-0.50-2.84%151722.28%
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