V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124C002000002020-01-17 3:59PM EST2020-01-245.054.705.30+2.70+114.89%2,2361,78223.22%
V200131C002000002020-01-17 3:59PM EST2020-01-316.356.156.65+2.42+61.58%1,2651,69326.32%
V200207C002000002020-01-17 3:55PM EST2020-02-076.816.558.15+2.36+53.03%14731229.77%
V200214C002000002020-01-17 2:31PM EST2020-02-147.006.058.15+1.90+37.25%7955825.45%
V200221C002000002020-01-17 3:59PM EST2020-02-217.507.157.75+2.30+44.23%1,9134,15420.83%
V200228C002000002020-01-17 3:36PM EST2020-02-287.607.258.00+2.00+35.71%4432219.92%
V200320C002000002020-01-17 3:59PM EST2020-03-208.708.609.00+2.10+31.82%9923,01819.32%
V200515C002000002020-01-17 3:58PM EST2020-05-1511.5511.0012.20+2.05+21.58%1521,51121.16%
V200619C002000002020-01-17 3:23PM EST2020-06-1912.5712.3013.60+1.93+18.14%1612,36421.30%
V200918C002000002020-01-17 2:11PM EST2020-09-1815.9414.6016.50+1.87+13.29%12936221.31%
V201218C002000002020-01-17 3:50PM EST2020-12-1819.6218.4021.35+2.97+17.84%3120324.53%
V210115C002000002020-01-17 3:38PM EST2021-01-1520.2018.6520.50+2.30+12.85%1171,99222.49%
V210319C002000002020-01-17 3:56PM EST2021-03-1922.1119.4022.80+6.39+40.65%41223.43%
V210618C002000002020-01-17 2:43PM EST2021-06-1823.9222.2025.40+1.22+5.37%3871124.00%
V210917C002000002020-01-17 12:09PM EST2021-09-1726.0025.4529.00+4.18+19.16%1061125.64%
V220121C002000002020-01-17 3:39PM EST2022-01-2129.3126.0031.15+2.31+8.56%516425.24%
V220318C002000002020-01-17 2:45PM EST2022-03-1830.1128.0532.15+2.50+9.05%111025.19%
V220617C002000002020-01-17 1:27PM EST2022-06-1732.6030.2535.00+5.40+19.85%5126.17%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V200124P002000002020-01-17 3:59PM EST2020-01-240.340.300.37-0.88-72.13%2,15558319.48%
V200131P002000002020-01-17 3:59PM EST2020-01-311.591.521.60-1.07-40.23%81958123.60%
V200207P002000002020-01-17 12:25PM EST2020-02-072.331.972.13-0.92-28.31%726822.01%
V200214P002000002020-01-17 3:11PM EST2020-02-142.202.003.20-1.45-39.73%51324.22%
V200221P002000002020-01-17 3:54PM EST2020-02-212.762.542.84-1.15-29.41%23461319.91%
V200228P002000002020-01-17 3:50PM EST2020-02-283.052.773.35-1.20-28.24%452320.12%
V200320P002000002020-01-17 3:58PM EST2020-03-204.003.804.05-1.30-24.53%45755518.54%
V200515P002000002020-01-17 3:27PM EST2020-05-156.546.258.50-1.51-18.76%79030123.40%
V200619P002000002020-01-17 2:44PM EST2020-06-197.706.158.05-0.88-10.26%4438319.66%
V200918P002000002020-01-17 1:10PM EST2020-09-1810.628.5012.60-1.05-9.00%53722.56%
V201218P002000002020-01-17 12:00PM EST2020-12-1813.3511.3014.05-1.30-8.87%614221.15%
V210115P002000002020-01-17 3:39PM EST2021-01-1513.8511.5016.00-1.06-7.11%1481,51922.77%
V210319P002000002020-01-08 12:22PM EST2021-03-1920.3312.8016.650.00--121.77%
V210618P002000002020-01-17 11:10AM EST2021-06-1817.6515.3517.45-1.15-6.12%4012120.60%
V210917P002000002020-01-17 3:40PM EST2021-09-1718.4518.0020.75-6.41-25.78%1722.21%
V220121P002000002020-01-17 3:36PM EST2022-01-2120.9619.1522.45-1.04-4.73%8028421.72%
V220318P002000002020-01-16 3:55PM EST2022-03-1823.1620.0523.700.00-1122.01%
V220617P002000002020-01-17 3:40PM EST2022-06-1723.0020.8024.85-1.00-4.17%23521.77%
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