V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V191025C001300002019-10-18 2:21PM EDT130.0046.1545.9548.45+2.66+6.12%111177.78%
V191025C001500002019-10-10 2:16PM EDT150.0025.4526.6027.100.00--1101.32%
V191025C001525002019-10-17 3:44PM EDT152.5025.6124.2524.800.00--397.56%
V191025C001550002019-10-18 3:42PM EDT155.0020.9421.8522.05-1.96-8.56%349487.84%
V191025C001575002019-10-15 11:27AM EDT157.5021.8019.1019.650.00-11278.22%
V191025C001600002019-10-18 9:43AM EDT160.0017.7516.7517.25-0.35-1.93%51072.71%
V191025C001625002019-10-18 11:50AM EDT162.5013.6614.3014.70-3.14-18.69%5864.50%
V191025C001650002019-10-18 2:42PM EDT165.0011.3512.0512.25-1.63-12.56%5613458.59%
V191025C001675002019-10-18 3:56PM EDT167.509.009.709.85-3.00-25.00%26951.71%
V191025C001700002019-10-18 3:55PM EDT170.006.857.507.60-1.95-22.16%513546.75%
V191025C001725002019-10-18 3:09PM EDT172.504.935.455.50-1.55-23.92%819841.26%
V191025C001750002019-10-18 3:59PM EDT175.003.163.603.70-1.44-31.30%7764337.16%
V191025C001775002019-10-18 3:59PM EDT177.501.872.172.23-0.91-32.73%1563,50933.67%
V191025C001800002019-10-18 3:59PM EDT180.000.961.141.16-0.54-36.00%2311,66230.76%
V191025C001825002019-10-18 3:59PM EDT182.500.470.530.55-0.27-36.49%1396,94129.30%
V191025C001850002019-10-18 3:52PM EDT185.000.210.210.24-0.11-34.38%9391928.61%
V191025C001875002019-10-18 2:50PM EDT187.500.090.100.11-0.05-35.71%824129.00%
V191025C001900002019-10-18 3:50PM EDT190.000.050.040.06-0.01-16.67%36662730.47%
V191025C001925002019-10-16 12:32PM EDT192.500.050.050.050.00-6925533.79%
V191025C001950002019-10-11 3:20PM EDT195.000.060.000.040.00-15436.52%
V191025C001975002019-09-30 10:28AM EDT197.500.050.000.040.00-2740.43%
V191025C002000002019-09-23 1:18PM EDT200.000.010.000.220.00-101850.98%
V191025C002025002019-09-19 11:45AM EDT202.500.200.000.220.00-21355.08%
V191025C002050002019-09-09 9:34AM EDT205.000.430.001.550.00-3286.13%
V191025C002075002019-09-06 2:54PM EDT207.500.180.002.130.00-1098.68%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V191025P001300002019-10-02 12:29PM EDT130.000.120.000.050.00--189.84%
V191025P001400002019-10-17 1:26PM EDT140.000.020.010.040.00-23029669.53%
V191025P001450002019-10-04 10:05AM EDT145.000.070.000.060.00-202161.33%
V191025P001480002019-10-03 9:39AM EDT148.000.440.010.060.00--1056.64%
V191025P001490002019-10-03 12:18PM EDT149.000.460.010.060.00--1054.69%
V191025P001500002019-10-18 3:59PM EDT150.000.040.020.07-0.06-60.00%126954.30%
V191025P001525002019-10-18 3:52PM EDT152.500.050.050.07-0.09-64.29%412451.37%
V191025P001550002019-10-18 12:20PM EDT155.000.080.050.08+0.01+14.29%114448.24%
V191025P001575002019-10-16 2:37PM EDT157.500.110.090.100.00-37144.53%
V191025P001600002019-10-18 3:39PM EDT160.000.130.090.13+0.01+8.33%2617940.92%
V191025P001625002019-10-18 3:59PM EDT162.500.200.150.16+0.04+25.00%33,47536.72%
V191025P001650002019-10-18 3:54PM EDT165.000.350.240.26+0.12+52.17%2757934.38%
V191025P001675002019-10-18 3:59PM EDT167.500.540.380.41+0.21+63.64%1262331.69%
V191025P001700002019-10-18 3:59PM EDT170.000.860.650.67+0.30+53.57%8571329.20%
V191025P001725002019-10-18 3:53PM EDT172.501.401.091.12+0.52+59.09%36653426.83%
V191025P001750002019-10-18 3:56PM EDT175.002.241.781.81+0.82+57.75%6862923.93%
V191025P001775002019-10-18 3:40PM EDT177.503.312.802.84+0.96+40.85%9156320.00%
V191025P001800002019-10-18 3:51PM EDT180.005.014.204.30+1.53+43.97%131638.59%
V191025P001825002019-10-18 11:37AM EDT182.506.106.106.25+0.43+7.58%94440.00%
V191025P001850002019-10-17 3:13PM EDT185.007.758.258.45+0.47+6.46%171080.00%
V191025P001875002019-10-14 9:46AM EDT187.5010.0010.5510.900.00-370.00%
V191025P001900002019-09-16 12:13AM EDT190.0011.3510.7011.200.00---0.00%