V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200409C001000002020-03-27 1:29PM EDT100.0062.7549.5054.050.00-33265.38%
V200409C001150002020-03-19 3:23PM EDT115.0041.8034.5039.200.00-1050.00%
V200409C001200002020-04-03 2:42PM EDT120.0031.9029.5034.30-3.10-8.86%42279.69%
V200409C001250002020-03-23 12:44PM EDT125.0017.6824.7029.150.00-2571.29%
V200409C001300002020-04-02 2:37PM EDT130.0025.4019.9024.500.00-51477.34%
V200409C001310002020-03-26 10:13AM EDT131.0037.2520.3523.800.00-11102.83%
V200409C001320002020-03-27 10:57AM EDT132.0030.8518.0522.750.00-3479.20%
V200409C001330002020-03-26 11:20AM EDT133.0035.9517.2521.850.00-11280.81%
V200409C001340002020-04-03 3:48PM EDT134.0018.8017.4521.00-5.65-23.11%11395.02%
V200409C001350002020-04-03 3:59PM EDT135.0017.7516.0520.00-5.25-22.83%67486.47%
V200409C001360002020-03-27 10:56AM EDT136.0027.5015.8019.200.00-2493.14%
V200409C001370002020-04-02 10:12AM EDT137.0019.6515.2016.350.00-7372.95%
V200409C001380002020-04-02 10:51AM EDT138.0019.0013.2517.400.00-103781.49%
V200409C001390002020-04-03 11:27AM EDT139.0015.1513.4516.60-3.95-20.68%1290.70%
V200409C001400002020-04-03 2:10PM EDT140.0012.4511.8014.30-4.25-25.45%174167.92%
V200409C001410002020-04-03 9:44AM EDT141.0016.7011.8013.10+0.15+0.91%21971.73%
V200409C001420002020-04-03 1:28PM EDT142.0011.9710.6512.10-3.74-23.81%21366.21%
V200409C001430002020-04-03 9:39AM EDT143.0014.6010.0512.15-6.90-32.09%11474.27%
V200409C001440002020-04-03 2:26PM EDT144.009.759.1011.15-11.75-54.65%11570.09%
V200409C001450002020-04-03 3:50PM EDT145.009.558.4510.40-3.40-26.25%39870.02%
V200409C001460002020-04-03 9:44AM EDT146.0012.357.159.70-0.45-3.52%3165.14%
V200409C001470002020-04-03 3:52PM EDT147.008.807.108.95-1.80-16.98%17568.68%
V200409C001480002020-04-03 3:14PM EDT148.007.706.459.60-2.45-24.14%52276.98%
V200409C001490002020-04-03 3:35PM EDT149.007.005.807.60-9.50-57.58%33966.94%
V200409C001500002020-04-03 3:59PM EDT150.005.705.306.40-2.80-32.94%14021863.09%
V200409C001525002020-04-03 3:59PM EDT152.504.503.405.45-2.33-34.11%3306860.94%
V200409C001550002020-04-03 3:59PM EDT155.003.252.914.05-2.65-44.92%1,02012862.38%
V200409C001575002020-04-03 3:59PM EDT157.502.251.303.30-2.80-55.45%14012857.93%
V200409C001600002020-04-03 3:59PM EDT160.001.701.362.20-1.65-49.25%40822460.11%
V200409C001625002020-04-03 3:45PM EDT162.500.970.612.13-1.96-66.89%2458062.06%
V200409C001650002020-04-03 3:58PM EDT165.000.660.500.87-1.40-67.96%29216755.71%
V200409C001675002020-04-03 3:59PM EDT167.500.400.231.31-1.00-71.43%9123664.75%
V200409C001700002020-04-03 3:58PM EDT170.000.250.170.35-0.67-72.83%10336754.88%
V200409C001725002020-04-03 3:48PM EDT172.500.150.114.80-0.33-68.75%106299113.28%
V200409C001750002020-04-03 2:50PM EDT175.000.110.060.50-0.30-73.17%5633166.60%
V200409C001775002020-04-03 3:55PM EDT177.500.050.040.51-0.18-78.26%6036871.58%
V200409C001800002020-04-03 3:54PM EDT180.000.070.050.26-0.09-56.25%1830669.14%
V200409C001825002020-04-03 12:32PM EDT182.500.040.040.11-0.06-60.00%515566.02%
V200409C001850002020-04-03 10:52AM EDT185.000.030.000.12-0.04-57.14%335267.97%
V200409C001875002020-04-02 9:30AM EDT187.500.120.002.540.00-173127.25%
V200409C001900002020-04-03 3:01PM EDT190.000.030.000.10-0.01-25.00%2926674.22%
V200409C001925002020-04-02 9:30AM EDT192.500.060.001.050.00-10153112.99%
V200409C001950002020-04-03 10:01AM EDT195.000.030.000.50-1.10-97.35%882102.73%
V200409C001975002020-04-01 10:50AM EDT197.500.050.000.030.00-296275.00%
V200409C002000002020-04-03 10:56AM EDT200.000.100.000.02+0.07+233.33%423175.00%
V200409C002025002020-03-30 3:26PM EDT202.500.040.000.100.00-12092.19%
V200409C002050002020-04-02 9:30AM EDT205.001.120.003.550.00-178178.22%
V200409C002075002020-03-26 12:36PM EDT207.500.010.000.030.00-2317686.72%
V200409C002100002020-04-01 3:13PM EDT210.000.230.000.550.00-148128.71%
V200409C002125002020-03-04 4:59PM EDT212.501.200.004.900.00--1210.21%
V200409C002150002020-03-25 1:06PM EDT215.000.010.000.010.00-12487.50%
V200409C002175002020-03-18 9:42AM EDT217.500.010.003.550.00-13202.30%
V200409C002200002020-04-02 9:30AM EDT220.000.030.001.180.00-181163.57%
V200409C002225002020-03-02 1:04AM EDT222.500.290.003.550.00--0211.33%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200409P000850002020-04-01 9:30AM EDT85.000.540.002.640.00-2122304.30%
V200409P000900002020-03-17 3:49PM EDT90.002.020.002.740.00-157281.45%
V200409P000950002020-03-23 11:45AM EDT95.000.780.002.720.00-556256.74%
V200409P001000002020-04-03 12:27PM EDT100.000.120.004.30-0.03-20.00%293263.67%
V200409P001050002020-04-03 12:27PM EDT105.000.130.014.90-0.51-79.69%286249.02%
V200409P001100002020-04-02 2:33PM EDT110.000.050.001.550.00-1136165.92%
V200409P001150002020-04-03 9:41AM EDT115.000.050.050.15-0.09-64.29%546101.56%
V200409P001200002020-04-03 3:59PM EDT120.000.220.010.24+0.03+15.79%1759790.63%
V200409P001250002020-04-03 2:46PM EDT125.000.240.210.32-0.04-14.29%2111187.89%
V200409P001300002020-04-03 3:58PM EDT130.000.500.050.50+0.04+8.70%1,15722473.54%
V200409P001310002020-04-03 3:47PM EDT131.000.550.461.45+0.17+44.74%1811595.51%
V200409P001320002020-04-03 3:58PM EDT132.000.610.000.91+0.05+8.93%24375.59%
V200409P001330002020-04-03 1:43PM EDT133.000.660.320.75-0.02-2.94%163375.34%
V200409P001340002020-04-03 3:49PM EDT134.000.690.051.70-0.13-15.85%2715182.42%
V200409P001350002020-04-03 3:58PM EDT135.000.830.521.08+0.02+2.47%5012376.81%
V200409P001360002020-04-03 3:39PM EDT136.000.970.611.25+0.37+61.67%8876.71%
V200409P001370002020-04-03 3:42PM EDT137.001.100.721.420.00-985476.47%
V200409P001380002020-04-03 3:58PM EDT138.001.200.841.40+0.14+13.21%2912973.88%
V200409P001390002020-04-03 3:57PM EDT139.001.251.004.15+0.02+1.63%6510497.75%
V200409P001400002020-04-03 3:58PM EDT140.001.491.161.70+0.19+14.62%25720372.58%
V200409P001410002020-04-03 3:57PM EDT141.001.651.104.90+0.68+70.10%671495.63%
V200409P001420002020-04-03 3:54PM EDT142.001.721.232.58+0.17+10.97%1212172.95%
V200409P001430002020-04-03 3:49PM EDT143.002.051.414.90+0.26+14.53%4412388.48%
V200409P001440002020-04-03 3:55PM EDT144.002.201.922.86+0.37+20.22%435971.90%
V200409P001450002020-04-03 3:53PM EDT145.002.231.912.75+0.33+17.37%29981466.31%
V200409P001460002020-04-03 3:38PM EDT146.002.900.303.80+0.93+47.21%423457.32%
V200409P001470002020-04-03 3:59PM EDT147.003.350.923.65+1.10+48.89%3014456.01%
V200409P001480002020-04-03 2:25PM EDT148.003.672.974.05+0.45+13.98%46367.97%
V200409P001490002020-04-03 3:54PM EDT149.003.452.954.85-0.05-1.43%868167.63%
V200409P001500002020-04-03 3:59PM EDT150.004.253.204.60+1.20+39.34%21427761.79%
V200409P001525002020-04-03 3:57PM EDT152.505.204.805.50+1.47+39.41%42731761.91%
V200409P001550002020-04-03 3:38PM EDT155.006.556.207.00+2.05+45.56%77631461.99%
V200409P001575002020-04-03 3:57PM EDT157.507.957.059.25+2.60+48.60%7219660.77%
V200409P001600002020-04-03 3:45PM EDT160.0010.009.4010.70+3.12+45.35%10324762.01%
V200409P001625002020-04-03 3:57PM EDT162.5011.5511.1014.10+2.25+24.19%8511171.95%
V200409P001650002020-04-03 3:02PM EDT165.0012.4511.8015.00+2.25+22.06%1318178.86%
V200409P001675002020-04-03 3:56PM EDT167.5015.5915.9517.20+4.14+36.16%1081668.41%
V200409P001700002020-04-03 3:59PM EDT170.0019.0516.4520.80+5.80+43.77%177862.89%
V200409P001725002020-04-01 1:53PM EDT172.5018.4518.8023.200.00-16464.26%
V200409P001750002020-04-03 3:57PM EDT175.0022.9022.8024.90+5.06+28.36%1915081.98%
V200409P001775002020-04-03 12:43PM EDT177.5024.5923.7528.20+3.34+15.72%103474.02%
V200409P001800002020-04-03 10:38AM EDT180.0026.5326.0030.60+1.63+6.55%103168.85%
V200409P001825002020-03-30 3:10PM EDT182.5018.3528.5033.200.00-2676.95%
V200409P001850002020-04-03 3:10PM EDT185.0032.8531.1535.60+4.09+14.22%17783.30%
V200409P001875002020-04-03 12:05PM EDT187.5034.2333.5038.20+11.48+50.46%42886.13%
V200409P001900002020-04-03 11:43AM EDT190.0036.6436.0540.60+10.82+41.91%104488.57%
V200409P001925002020-04-02 9:30AM EDT192.5041.1938.5043.200.00-1994.73%
V200409P001950002020-04-03 11:43AM EDT195.0042.2541.0545.60-1.48-3.38%101196.88%
V200409P001975002020-04-02 1:10PM EDT197.5040.5543.5048.200.00-320103.13%
V200409P002000002020-04-02 3:59PM EDT200.0043.0046.0550.600.00-17104.88%
V200409P002025002020-03-19 2:13PM EDT202.5047.2348.6553.200.00-11116.99%
V200409P002050002020-03-03 11:06PM EDT205.0029.6551.4052.450.00--00.00%
V200409P002075002020-03-27 5:10AM EDT207.5059.1854.7056.450.00-40152.15%
V200409P002175002020-03-27 5:10AM EDT217.5031.0063.8567.400.00--0201.61%
V200409P002225002020-03-09 9:49AM EDT222.5048.3568.5073.200.00--1140.43%