V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124C001950002020-01-17 3:35PM EST2020-01-249.449.4510.70+2.79+41.95%25083337.82%
V200131C001950002020-01-17 3:57PM EST2020-01-3110.309.8011.45+3.00+41.10%21349233.50%
V200207C001950002020-01-17 1:46PM EST2020-02-0710.4110.5012.50+2.61+33.46%3518234.19%
V200214C001950002020-01-17 3:52PM EST2020-02-1411.009.9012.30+2.75+33.33%7053328.52%
V200221C001950002020-01-17 3:57PM EST2020-02-2111.3310.9011.70+2.79+32.67%3532,34622.50%
V200228C001950002020-01-17 3:46PM EST2020-02-2811.2711.1012.00+2.62+30.29%165021.93%
V200320C001950002020-01-17 3:59PM EST2020-03-2012.5012.1013.05+2.70+27.55%1,55511,07221.69%
V200515C001950002020-01-17 3:32PM EST2020-05-1514.7812.8516.10+2.28+18.24%3959223.18%
V200619C001950002020-01-17 3:51PM EST2020-06-1916.0515.0517.10+2.45+18.01%1072,25122.43%
V200918C001950002020-01-17 2:59PM EST2020-09-1819.1117.4021.25+3.05+18.99%1216024.42%
V201218C001950002020-01-15 3:59PM EST2020-12-1818.2021.2024.300.00-75424.97%
V210115C001950002020-01-17 3:39PM EST2021-01-1523.1021.0025.00+2.20+10.53%4596524.89%
V210319C001950002020-01-17 1:33PM EST2021-03-1924.9522.5026.30+3.25+14.98%104324.53%
V210618C001950002020-01-17 12:01PM EST2021-06-1826.5025.0528.25+2.90+12.29%517624.37%
V210917C001950002020-01-16 10:32AM EST2021-09-1726.2528.1531.750.00-2725.96%
V220121C001950002020-01-17 11:18AM EST2022-01-2130.5029.8034.250.00-214225.89%
V220617C001950002020-01-16 9:30AM EST2022-06-1734.5033.0037.500.00--226.33%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124P001950002020-01-17 3:29PM EST2020-01-240.100.050.12-0.12-54.55%3721,16521.19%
V200131P001950002020-01-17 3:58PM EST2020-01-310.690.630.72-0.54-43.90%27067623.84%
V200207P001950002020-01-17 2:38PM EST2020-02-071.120.971.10-0.50-30.86%7849122.63%
V200214P001950002020-01-17 3:57PM EST2020-02-141.431.151.58-0.85-37.28%3524522.67%
V200221P001950002020-01-17 3:57PM EST2020-02-211.581.531.67-0.78-33.05%1771,21620.76%
V200228P001950002020-01-17 2:38PM EST2020-02-281.971.541.91-0.62-23.94%195220.12%
V200320P001950002020-01-17 3:44PM EST2020-03-202.692.462.77-0.81-23.14%3321,03019.64%
V200515P001950002020-01-17 3:12PM EST2020-05-154.953.206.20-1.10-18.18%458722.72%
V200619P001950002020-01-17 3:29PM EST2020-06-195.904.157.30-1.37-18.84%29412222.25%
V200918P001950002020-01-17 1:10PM EST2020-09-188.826.7510.55-0.80-8.32%1430022.86%
V201218P001950002020-01-17 9:38AM EST2020-12-1812.4010.9512.70-1.80-12.68%101422.43%
V210115P001950002020-01-17 3:50PM EST2021-01-1511.9011.8514.50-1.00-7.75%7853223.88%
V210319P001950002020-01-17 1:37PM EST2021-03-1913.0111.3014.95-3.49-21.15%51022.59%
V210618P001950002020-01-17 11:30AM EST2021-06-1815.1513.3017.50-7.25-32.37%14723.27%
V210917P001950002019-12-24 12:50PM EST2021-09-1722.6014.5518.850.00--2522.81%
V220121P001950002020-01-14 2:48PM EST2022-01-2121.8417.2020.750.00-1129622.48%
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