V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200717C000900002020-06-22 6:47PM EDT90.00100.000.000.000.00-5100.00%
V200717C000950002020-06-22 6:47PM EDT95.0099.500.000.000.00-500.00%
V200717C001050002020-06-16 10:59AM EDT105.0089.450.000.000.00--00.00%
V200717C001100002020-06-22 6:47PM EDT110.0072.500.000.000.00--00.00%
V200717C001150002020-06-22 6:47PM EDT115.0067.100.000.000.00--00.00%
V200717C001200002020-06-22 6:47PM EDT120.0077.050.000.000.00-400.00%
V200717C001250002020-06-22 6:47PM EDT125.0066.000.000.000.00--00.00%
V200717C001300002020-07-09 10:41AM EDT130.0061.650.000.000.00-400.00%
V200717C001350002020-06-22 6:47PM EDT135.0061.500.000.000.00-400.00%
V200717C001400002020-07-13 11:26AM EDT140.0055.000.000.000.00-100.00%
V200717C001450002020-07-10 1:35PM EDT145.0046.060.000.000.00-200.00%
V200717C001500002020-07-13 10:30AM EDT150.0043.650.000.000.00-200.00%
V200717C001550002020-07-09 2:20PM EDT155.0037.500.000.000.00-100.00%
V200717C001600002020-07-14 3:25PM EDT160.0031.550.000.000.00-1700.00%
V200717C001650002020-07-08 1:26PM EDT165.0028.670.000.000.00-200.00%
V200717C001700002020-07-13 2:32PM EDT170.0023.300.000.000.00-2500.00%
V200717C001725002020-07-14 1:58PM EDT172.5019.000.000.000.00-600.00%
V200717C001750002020-07-14 1:58PM EDT175.0016.500.000.000.00-2300.00%
V200717C001775002020-07-14 9:39AM EDT177.5012.550.000.000.00-100.00%
V200717C001800002020-07-14 3:51PM EDT180.0013.140.000.000.00-1200.00%
V200717C001825002020-07-14 3:50PM EDT182.5010.950.000.000.00-2600.00%
V200717C001850002020-07-14 3:40PM EDT185.008.000.000.000.00-5500.00%
V200717C001875002020-07-14 3:52PM EDT187.506.000.000.000.00-11000.00%
V200717C001900002020-07-14 3:59PM EDT190.004.250.000.000.00-1,80900.00%
V200717C001925002020-07-14 3:59PM EDT192.502.700.000.000.00-1,54400.00%
V200717C001950002020-07-14 3:59PM EDT195.001.530.000.000.00-1,53503.13%
V200717C001975002020-07-14 3:59PM EDT197.500.800.000.000.00-1,04706.25%
V200717C002000002020-07-14 3:59PM EDT200.000.410.000.000.00-5,834012.50%
V200717C002025002020-07-14 3:58PM EDT202.500.210.000.000.00-421012.50%
V200717C002050002020-07-14 3:52PM EDT205.000.090.000.000.00-329012.50%
V200717C002075002020-07-14 3:48PM EDT207.500.090.000.000.00-23012.50%
V200717C002100002020-07-14 3:59PM EDT210.000.020.000.000.00-420025.00%
V200717C002125002020-07-14 2:23PM EDT212.500.030.000.000.00-7025.00%
V200717C002150002020-07-14 3:50PM EDT215.000.010.000.000.00-202025.00%
V200717C002175002020-07-14 10:54AM EDT217.500.010.000.000.00-16025.00%
V200717C002200002020-07-14 2:22PM EDT220.000.010.000.000.00-8025.00%
V200717C002250002020-07-13 9:45AM EDT225.000.010.000.000.00-1025.00%
V200717C002300002020-07-09 12:22PM EDT230.000.010.000.000.00-2050.00%
V200717C002350002020-07-07 12:25PM EDT235.000.010.000.000.00-1050.00%
V200717C002400002020-06-30 12:40PM EDT240.000.020.000.000.00-45050.00%
V200717C002450002020-07-07 12:27PM EDT245.000.010.000.000.00-1050.00%
V200717C002500002020-07-13 11:27AM EDT250.000.010.000.000.00-20050.00%
V200717C002550002020-07-07 11:28AM EDT255.000.010.000.000.00-1050.00%
V200717C002600002020-06-16 1:54PM EDT260.000.020.000.000.00-30050.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200717P001050002020-06-22 6:47PM EDT105.000.030.000.000.00-65050.00%
V200717P001200002020-06-22 6:47PM EDT120.000.020.000.000.00--050.00%
V200717P001250002020-06-22 6:47PM EDT125.000.080.000.000.00-55050.00%
V200717P001300002020-06-16 3:48PM EDT130.000.010.000.000.00-4050.00%
V200717P001350002020-06-19 3:39PM EDT135.000.060.000.000.00-20050.00%
V200717P001400002020-07-14 10:29AM EDT140.000.010.000.000.00-1050.00%
V200717P001450002020-07-07 3:07PM EDT145.000.040.000.000.00-1050.00%
V200717P001500002020-07-14 11:41AM EDT150.000.020.000.000.00-1050.00%
V200717P001550002020-07-09 3:28PM EDT155.000.010.000.000.00-10050.00%
V200717P001600002020-07-14 2:15PM EDT160.000.030.000.000.00-3050.00%
V200717P001650002020-07-13 3:48PM EDT165.000.050.000.000.00-17050.00%
V200717P001675002020-07-13 3:26PM EDT167.500.050.000.000.00-1025.00%
V200717P001700002020-07-14 3:58PM EDT170.000.020.000.000.00-61025.00%
V200717P001725002020-07-13 1:53PM EDT172.500.060.000.000.00-15025.00%
V200717P001750002020-07-14 3:48PM EDT175.000.090.000.000.00-79025.00%
V200717P001775002020-07-14 2:02PM EDT177.500.140.000.000.00-61025.00%
V200717P001800002020-07-14 3:58PM EDT180.000.150.000.000.00-700025.00%
V200717P001825002020-07-14 3:47PM EDT182.500.260.000.000.00-332012.50%
V200717P001850002020-07-14 3:57PM EDT185.000.380.000.000.00-906012.50%
V200717P001875002020-07-14 3:59PM EDT187.500.600.000.000.00-35606.25%
V200717P001900002020-07-14 3:55PM EDT190.001.090.000.000.00-79106.25%
V200717P001925002020-07-14 3:58PM EDT192.501.900.000.000.00-24201.56%
V200717P001950002020-07-14 3:59PM EDT195.003.300.000.000.00-17600.00%
V200717P001975002020-07-14 3:59PM EDT197.505.150.000.000.00-2300.00%
V200717P002000002020-07-14 3:59PM EDT200.007.030.000.000.00-4800.00%
V200717P002025002020-07-10 3:41PM EDT202.5010.700.000.000.00-1200.00%
V200717P002050002020-07-14 12:43PM EDT205.0014.200.000.000.00-100.00%
V200717P002075002020-07-07 11:27AM EDT207.509.850.000.000.00-200.00%
V200717P002100002020-07-13 3:57PM EDT210.0020.700.000.000.00-15600.00%
V200717P002125002020-07-07 12:43PM EDT212.5015.200.000.000.00-100.00%
V200717P002150002020-07-13 3:56PM EDT215.0025.800.000.000.00-200.00%
V200717P002200002020-07-13 3:57PM EDT220.0031.040.000.000.00-100.00%
V200717P002250002020-06-22 6:47PM EDT225.0031.300.000.000.00-200.00%
V200717P002300002020-06-22 6:47PM EDT230.0032.900.000.000.00-550.00%
V200717P002550002020-06-16 2:30PM EDT255.0060.450.000.000.00--00.00%
V200717P002650002020-07-01 12:45PM EDT265.0069.800.000.000.00--00.00%
V200717P002700002020-06-30 12:32PM EDT270.0078.800.000.000.00--00.00%
V200717P002750002020-06-22 6:47PM EDT275.0081.350.000.000.00-100.00%