UK markets close in 7 hours 19 minutes

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.07+0.54 (+1.40%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC211022C000200002021-10-01 2:15PM EDT20.0020.150.000.000.00-2000.00%
VIAC211022C000250002021-10-18 9:45AM EDT25.0013.600.000.000.00-1000.00%
VIAC211022C000300002021-10-19 2:34PM EDT30.008.960.000.000.00-1000.00%
VIAC211022C000330002021-10-15 2:49PM EDT33.006.090.000.000.00-1000.00%
VIAC211022C000340002021-10-19 10:00AM EDT34.005.000.000.000.00-400.00%
VIAC211022C000350002021-10-19 9:33AM EDT35.004.000.000.000.00-2200.00%
VIAC211022C000360002021-10-19 11:03AM EDT36.002.800.000.000.00-7000.00%
VIAC211022C000370002021-10-19 3:59PM EDT37.002.070.000.000.00-40000.00%
VIAC211022C000375002021-10-19 3:37PM EDT37.501.650.000.000.00-20200.00%
VIAC211022C000380002021-10-19 1:52PM EDT38.001.120.000.000.00-31000.00%
VIAC211022C000385002021-10-19 3:56PM EDT38.500.740.000.000.00-77100.00%
VIAC211022C000390002021-10-19 3:59PM EDT39.000.440.000.000.00-2,66500.00%
VIAC211022C000395002021-10-19 3:59PM EDT39.500.230.000.000.00-2,57703.13%
VIAC211022C000400002021-10-19 3:58PM EDT40.000.110.000.000.00-6,23606.25%
VIAC211022C000405002021-10-19 3:51PM EDT40.500.060.000.000.00-442012.50%
VIAC211022C000410002021-10-19 3:56PM EDT41.000.040.000.000.00-255012.50%
VIAC211022C000415002021-10-19 3:58PM EDT41.500.030.000.000.00-259012.50%
VIAC211022C000420002021-10-19 3:57PM EDT42.000.020.000.000.00-576025.00%
VIAC211022C000425002021-10-18 11:35AM EDT42.500.030.000.000.00-43025.00%
VIAC211022C000430002021-10-19 3:19PM EDT43.000.020.000.000.00-54025.00%
VIAC211022C000440002021-10-19 3:55PM EDT44.000.020.000.000.00-65025.00%
VIAC211022C000450002021-10-19 2:31PM EDT45.000.010.000.000.00-250050.00%
VIAC211022C000460002021-10-18 10:14AM EDT46.000.010.000.000.00-14050.00%
VIAC211022C000470002021-10-15 2:25PM EDT47.000.010.000.000.00-37050.00%
VIAC211022C000480002021-10-15 9:59AM EDT48.000.020.000.000.00-25050.00%
VIAC211022C000490002021-10-08 12:02PM EDT49.000.030.000.000.00-3050.00%
VIAC211022C000500002021-10-18 9:52AM EDT50.000.010.000.000.00-1050.00%
VIAC211022C000550002021-09-28 9:52AM EDT55.000.050.000.000.00-1050.00%
VIAC211022C000600002021-10-05 3:18PM EDT60.000.020.000.000.00-1050.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC211022P000250002021-10-04 11:41AM EDT25.000.050.000.000.00--050.00%
VIAC211022P000300002021-10-12 3:09PM EDT30.000.030.000.000.00-1050.00%
VIAC211022P000320002021-10-14 3:47PM EDT32.000.010.000.000.00-25050.00%
VIAC211022P000330002021-10-14 1:05PM EDT33.000.010.000.000.00-55050.00%
VIAC211022P000340002021-10-18 9:59AM EDT34.000.020.000.000.00-3050.00%
VIAC211022P000350002021-10-19 11:25AM EDT35.000.020.000.000.00-1025.00%
VIAC211022P000360002021-10-19 3:11PM EDT36.000.010.000.000.00-9025.00%
VIAC211022P000370002021-10-19 3:40PM EDT37.000.030.000.000.00-284012.50%
VIAC211022P000375002021-10-19 3:30PM EDT37.500.060.000.000.00-134012.50%
VIAC211022P000380002021-10-19 3:47PM EDT38.000.110.000.000.00-84106.25%
VIAC211022P000385002021-10-19 3:59PM EDT38.500.210.000.000.00-65706.25%
VIAC211022P000390002021-10-19 3:58PM EDT39.000.400.000.000.00-47400.78%
VIAC211022P000395002021-10-19 3:58PM EDT39.500.690.000.000.00-60600.00%
VIAC211022P000400002021-10-19 2:16PM EDT40.001.090.000.000.00-23100.00%
VIAC211022P000405002021-10-19 3:37PM EDT40.501.460.000.000.00-800.00%
VIAC211022P000410002021-10-19 3:36PM EDT41.001.950.000.000.00-5700.00%
VIAC211022P000415002021-10-19 1:01PM EDT41.502.550.000.000.00-1000.00%
VIAC211022P000420002021-10-19 10:18AM EDT42.003.250.000.000.00-800.00%
VIAC211022P000425002021-10-18 2:27AM EDT42.502.850.000.000.00--00.00%
VIAC211022P000430002021-10-19 1:31PM EDT43.004.100.000.000.00-700.00%
VIAC211022P000440002021-10-19 9:39AM EDT44.005.210.000.000.00-300.00%
VIAC211022P000450002021-10-19 3:52PM EDT45.006.010.000.000.00-500.00%
VIAC211022P000460002021-10-19 3:52PM EDT46.007.000.000.000.00-500.00%
VIAC211022P000470002021-10-19 3:52PM EDT47.008.040.000.000.00-500.00%
VIAC211022P000480002021-10-13 11:52AM EDT48.008.850.000.000.00-100.00%
VIAC211022P000490002021-10-18 10:59AM EDT49.0010.240.000.000.00-100.00%
VIAC211022P000500002021-10-19 3:52PM EDT50.0011.010.000.000.00-500.00%
VIAC211022P000550002021-10-07 12:49PM EDT55.0014.900.000.000.00--00.00%