V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200124C001400002020-01-16 2:30PM EST140.0061.5062.2067.000.00-11229.64%
V200124C001480002019-12-23 1:15PM EST148.0040.4654.3059.000.00--1203.08%
V200124C001500002019-12-30 3:58PM EST150.0037.9052.3057.000.00--4196.58%
V200124C001550002020-01-13 1:55PM EST155.0039.7147.3052.000.00-14180.62%
V200124C001575002019-12-27 3:07PM EST157.5032.5144.9049.500.00-1150.00%
V200124C001600002020-01-17 2:20PM EST160.0043.7042.3047.00+7.70+21.39%113164.99%
V200124C001625002020-01-16 2:30PM EST162.5038.9539.9044.500.00-1150.00%
V200124C001650002020-01-09 9:36AM EST165.0028.5637.3042.000.00-11149.61%
V200124C001675002020-01-17 2:01PM EST167.5036.4835.6539.70+4.53+14.18%5595.21%
V200124C001700002020-01-17 12:36PM EST170.0033.0032.3037.00+1.60+5.10%716134.42%
V200124C001725002020-01-16 10:53AM EST172.5027.8229.9034.500.00-18126.90%
V200124C001750002020-01-17 1:56PM EST175.0029.2029.2032.05+3.20+12.31%3821591.26%
V200124C001775002020-01-17 1:40PM EST177.5026.4624.7529.50+2.93+12.45%150111.87%
V200124C001800002020-01-17 9:50AM EST180.0021.1323.4026.20-0.09-0.42%111490.45%
V200124C001825002020-01-17 1:11PM EST182.5022.0519.7524.50+3.11+16.42%317896.83%
V200124C001850002020-01-17 3:22PM EST185.0019.2218.6521.00+2.76+16.77%421373.05%
V200124C001875002020-01-17 1:55PM EST187.5016.7315.3519.50+2.75+19.67%932781.64%
V200124C001900002020-01-17 3:05PM EST190.0014.2914.1515.80+2.93+25.79%2,0132,15556.06%
V200124C001925002020-01-17 3:30PM EST192.5011.9511.6513.20+3.04+34.12%781,15647.66%
V200124C001950002020-01-17 3:35PM EST195.009.449.4510.70+2.79+41.95%25083340.85%
V200124C001975002020-01-17 3:58PM EST197.507.217.107.50+3.02+72.08%46795122.51%
V200124C002000002020-01-17 3:59PM EST200.005.054.705.30+2.70+114.89%2,2361,78221.19%
V200124C002025002020-01-17 3:59PM EST202.503.052.873.15+1.97+182.41%3,8782,14517.73%
V200124C002050002020-01-17 3:59PM EST205.001.501.441.60+1.00+200.00%7,0202,09216.66%
V200124C002075002020-01-17 3:59PM EST207.500.650.610.66+0.39+150.00%2,51863316.19%
V200124C002100002020-01-17 3:59PM EST210.000.300.280.30+0.16+114.29%1,9281,67317.58%
V200124C002125002020-01-17 3:58PM EST212.500.150.130.18+0.06+66.67%18930620.22%
V200124C002150002020-01-17 3:53PM EST215.000.110.080.13+0.03+37.50%38510323.24%
V200124C002175002020-01-17 3:27PM EST217.500.080.060.13+0.02+33.33%276727.54%
V200124C002200002020-01-17 3:54PM EST220.000.050.040.050.00-4510026.95%
V200124C002250002020-01-16 10:46AM EST225.000.070.002.160.00-248063.87%
V200124C002350002020-01-17 2:14PM EST235.000.030.010.340.00-921456.64%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200124P001350002020-01-07 10:12AM EST135.000.440.000.070.00-1070123.44%
V200124P001400002020-01-07 11:08AM EST140.000.370.000.060.00-1076111.72%
V200124P001450002019-12-18 12:54PM EST145.000.230.005.000.00--7217.92%
V200124P001480002020-01-08 10:18AM EST148.000.040.000.070.00-101198.44%
V200124P001500002020-01-13 3:55PM EST150.000.030.000.750.00-2060131.45%
V200124P001525002020-01-07 3:55PM EST152.500.080.000.070.00--389.84%
V200124P001550002020-01-03 12:01PM EST155.000.110.004.800.00-113182.91%
V200124P001575002020-01-06 1:00PM EST157.500.120.000.070.00--1081.25%
V200124P001600002020-01-10 3:59PM EST160.000.050.002.140.00-150247134.47%
V200124P001625002019-12-16 12:14AM EST162.500.660.000.620.00--098.73%
V200124P001650002020-01-17 11:06AM EST165.000.010.011.720.00-179115.04%
V200124P001675002020-01-13 2:10PM EST167.500.040.000.580.00-207686.72%
V200124P001700002020-01-16 1:15PM EST170.000.030.010.740.00-1537385.35%
V200124P001725002020-01-15 11:04AM EST172.500.040.000.620.00-209476.86%
V200124P001750002020-01-16 10:20AM EST175.000.050.010.600.00-15871.29%
V200124P001775002020-01-17 2:06PM EST177.500.020.010.11-0.02-50.00%6512650.39%
V200124P001800002020-01-17 3:31PM EST180.000.030.010.15-0.03-50.00%3394253.13%
V200124P001825002020-01-17 3:57PM EST182.500.030.010.19-0.01-25.00%629750.49%
V200124P001850002020-01-17 3:54PM EST185.000.030.010.07-0.04-57.14%3848238.48%
V200124P001875002020-01-17 3:54PM EST187.500.050.020.07-0.04-44.44%12955333.99%
V200124P001900002020-01-17 3:08PM EST190.000.040.030.05-0.01-20.00%16641828.13%
V200124P001925002020-01-17 3:53PM EST192.500.060.050.24-0.06-50.00%3141,25932.03%
V200124P001950002020-01-17 3:29PM EST195.000.100.050.12-0.12-54.55%3721,16522.90%
V200124P001975002020-01-17 3:56PM EST197.500.160.140.20-0.39-70.91%1,16379520.26%
V200124P002000002020-01-17 3:59PM EST200.000.340.300.37-0.88-72.13%2,15558317.77%
V200124P002025002020-01-17 3:59PM EST202.500.770.730.84-1.65-68.18%2,58286616.53%
V200124P002050002020-01-17 3:52PM EST205.001.811.672.01-2.69-59.78%6133817.73%
V200124P002075002020-01-17 3:55PM EST207.503.503.353.55-3.73-51.59%177717.24%
V200124P002150002020-01-17 9:34AM EST215.0013.978.1012.90-0.93-6.24%2160.50%