V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V181221C000750002018-11-01 3:33PM EST75.0056.5557.5058.050.00-010.00%
V181221C000800002018-11-15 2:52PM EST80.0061.6352.3552.800.00-160.00%
V181221C000850002018-12-07 3:59PM EST85.0052.0047.6047.700.00-11340.00%
V181221C000900002018-12-10 10:02AM EST90.0046.5542.5043.050.00-2180.00%
V181221C000950002018-10-25 9:03AM EST95.0042.8237.2538.200.00-100.00%
V181221C001000002018-12-11 1:20PM EST100.0036.9832.6532.800.00-2990.00%
V181221C001050002018-12-14 2:09PM EST105.0030.4327.5527.750.00-16260.00%
V181221C001100002018-12-11 2:14PM EST110.0026.3522.7523.100.00-12130.00%
V181221C001150002018-12-14 11:20AM EST115.0020.8517.5518.200.00-11600.00%
V181221C001160002018-12-14 11:46PM EST116.0021.8916.5516.800.00-11110.00%
V181221C001190002018-12-14 11:46PM EST119.0017.0013.9014.100.00-110.00%
V181221C001200002018-12-17 9:59AM EST120.0013.1512.9013.10-1.98-13.09%101,1230.00%
V181221C001210002018-12-07 12:17PM EST121.0017.1511.7012.050.00-440.00%
V181221C001220002018-12-14 11:46PM EST122.0013.4510.9511.150.00-660.00%
V181221C001230002018-12-10 12:00PM EST123.0013.509.7510.000.00-690.00%
V181221C001240002018-12-14 11:46PM EST124.0012.808.609.050.00-13100.00%
V181221C001250002018-12-17 9:43AM EST125.007.658.158.35-2.50-24.63%380832.23%
V181221C001260002018-12-11 1:52PM EST126.0010.607.157.650.00-31541.55%
V181221C001270002018-12-17 10:00AM EST127.006.506.356.50-1.70-20.73%4385732.42%
V181221C001280002018-12-17 9:47AM EST128.005.085.605.75-2.42-32.27%1511235.79%
V181221C001290002018-12-13 1:30PM EST129.008.314.704.950.00-16535.79%
V181221C001300002018-12-17 9:57AM EST130.004.064.004.15-1.59-28.14%3473734.77%
V181221C001310002018-12-14 3:39PM EST131.005.003.353.450.00-5112234.57%
V181221C001320002018-12-17 9:54AM EST132.002.322.532.60-1.93-45.41%2731630.76%
V181221C001330002018-12-17 10:04AM EST133.002.092.142.20-1.46-41.13%15824333.25%
V181221C001340002018-12-17 10:09AM EST134.001.651.651.74-1.27-43.49%2133833.50%
V181221C001350002018-12-17 10:08AM EST135.001.301.201.27-1.20-48.00%795,12932.28%
V181221C001360002018-12-17 10:07AM EST136.000.920.890.94-1.00-52.08%851,08932.15%
V181221C001370002018-12-17 10:07AM EST137.000.640.600.66-0.82-56.16%9884831.64%
V181221C001380002018-12-17 10:03AM EST138.000.440.370.43-0.64-59.26%641,84430.76%
V181221C001390002018-12-17 10:07AM EST139.000.290.260.32-0.47-61.84%601,09731.64%
V181221C001400002018-12-17 10:03AM EST140.000.190.170.21-0.34-64.15%425,35631.45%
V181221C001410002018-12-17 9:59AM EST141.000.130.100.15-0.22-62.86%201,20232.13%
V181221C001420002018-12-17 10:05AM EST142.000.080.060.10-0.14-63.64%861132.32%
V181221C001430002018-12-17 10:06AM EST143.000.050.050.07-0.10-66.67%1593632.91%
V181221C001440002018-12-17 9:44AM EST144.000.030.000.05-0.06-66.67%3475833.59%
V181221C001450002018-12-17 9:47AM EST145.000.030.010.05-0.02-40.00%2922,31336.13%
V181221C001460002018-12-17 10:00AM EST146.000.030.000.05-0.01-25.00%1460238.48%
V181221C001470002018-12-17 10:00AM EST147.000.030.010.04+0.01+50.00%439939.65%
V181221C001480002018-12-14 10:55AM EST148.000.020.000.160.00-459952.83%
V181221C001490002018-12-13 9:33AM EST149.000.040.000.160.00-218655.47%
V181221C001500002018-12-17 9:55AM EST150.000.010.000.020.00-620,66442.19%
V181221C001525002018-12-13 12:27PM EST152.500.010.000.160.00-1028557.42%
V181221C001550002018-12-14 2:08PM EST155.000.020.000.020.00-13,56152.34%
V181221C001575002018-12-03 12:21PM EST157.500.060.000.160.00-2368.75%
V181221C001600002018-12-13 1:36PM EST160.000.010.000.020.00-452,51057.81%
V181221C001650002018-12-11 3:10PM EST165.000.020.000.010.00-12,19662.50%
V181221C001700002018-12-03 10:54AM EST170.000.030.000.060.00-128183.59%
V181221C001750002018-11-20 10:30AM EST175.000.040.000.160.00-3755103.91%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V181221P000750002018-11-20 10:35AM EST75.000.050.000.120.00-51,226203.13%
V181221P000800002018-12-06 12:12PM EST80.000.010.000.120.00-1501,560182.03%
V181221P000850002018-11-28 12:03PM EST85.001.060.000.120.00-187162.11%
V181221P000900002018-11-28 12:04PM EST90.000.360.000.130.00-2499144.92%
V181221P000950002018-12-06 12:34PM EST95.000.030.000.150.00-30788129.30%
V181221P001000002018-12-17 9:49AM EST100.000.050.000.06+0.04+400.00%413299.22%
V181221P001050002018-12-14 12:45PM EST105.000.020.000.170.00-2518596.68%
V181221P001100002018-12-17 9:43AM EST110.000.020.000.10-0.06-75.00%1081574.22%
V181221P001150002018-12-14 2:42PM EST115.000.040.000.080.00-31,98357.03%
V181221P001160002018-12-10 2:40PM EST116.000.160.000.080.00-2254.30%
V181221P001180002018-12-14 11:46PM EST118.000.060.040.090.00-113151.95%
V181221P001190002018-12-14 11:46PM EST119.000.060.000.100.00-101052.54%
V181221P001200002018-12-17 9:56AM EST120.000.080.000.12-0.02-20.00%15,06850.98%
V181221P001210002018-12-13 10:35AM EST121.000.070.110.140.00-11449.02%
V181221P001220002018-12-17 9:51AM EST122.000.240.130.19+0.14+140.00%102548.63%
V181221P001230002018-12-14 11:46PM EST123.000.150.180.230.00-364047.07%
V181221P001240002018-12-14 3:08PM EST124.000.180.250.290.00-32446.00%
V181221P001250002018-12-17 10:03AM EST125.000.350.300.36+0.15+75.00%865,40244.63%
V181221P001260002018-12-17 10:06AM EST126.000.430.370.45+0.14+48.28%321243.46%
V181221P001270002018-12-17 10:03AM EST127.000.560.500.58+0.23+69.70%311,89842.68%
V181221P001280002018-12-17 9:57AM EST128.000.770.680.74+0.36+87.80%3061,26841.85%
V181221P001290002018-12-17 9:43AM EST129.001.080.880.94+0.51+89.47%3121,40541.11%
V181221P001300002018-12-17 10:06AM EST130.001.231.121.16+0.56+83.58%2683,82939.92%
V181221P001310002018-12-17 10:06AM EST131.001.501.421.48+0.70+87.50%1690739.65%
V181221P001320002018-12-17 10:06AM EST132.001.881.791.86+0.84+80.77%482,12839.38%
V181221P001330002018-12-17 10:08AM EST133.002.252.222.28+0.85+60.71%10272338.75%
V181221P001340002018-12-17 10:08AM EST134.002.742.702.80+0.97+54.80%3361438.67%
V181221P001350002018-12-17 10:00AM EST135.003.303.253.40+1.27+62.56%806,93338.82%
V181221P001360002018-12-17 10:07AM EST136.004.003.954.10+1.50+60.00%679239.70%
V181221P001370002018-12-17 9:37AM EST137.004.434.704.85+1.23+38.44%83,41740.53%
V181221P001380002018-12-17 9:58AM EST138.005.655.655.80+1.88+49.87%1475344.53%
V181221P001390002018-12-17 9:58AM EST139.006.536.306.45+2.19+50.46%31,19341.65%
V181221P001400002018-12-17 10:00AM EST140.007.247.307.50+2.14+41.96%177,09947.02%
V181221P001410002018-12-17 9:47AM EST141.008.748.108.30+2.74+45.67%4054546.00%
V181221P001420002018-12-17 9:35AM EST142.008.609.209.40+1.50+21.13%1072652.49%
V181221P001430002018-12-14 3:59PM EST143.008.0110.1510.300.00-623551.17%
V181221P001440002018-12-13 9:40AM EST144.005.3511.4011.550.00-411062.01%
V181221P001450002018-12-17 10:00AM EST145.0012.1512.1512.35+2.43+25.00%101,79758.89%
V181221P001460002018-12-17 9:36AM EST146.0012.7013.0513.25+1.85+17.05%1010258.69%
V181221P001470002018-12-14 12:50PM EST147.0011.8513.9014.250.00-108558.89%
V181221P001480002018-12-14 11:28AM EST148.0012.4115.3515.550.00-82275.39%
V181221P001490002018-12-11 1:01PM EST149.0012.2516.3016.600.00-61478.71%
V181221P001500002018-12-13 2:33PM EST150.0013.1116.9017.350.00-686870.02%
V181221P001525002018-12-06 3:32PM EST152.5012.4019.8520.050.00-23189.94%
V181221P001550002018-12-17 9:49AM EST155.0022.6121.8522.10+7.81+52.77%3029676.07%
V181221P001575002018-11-29 1:49PM EST157.5018.0524.6025.050.00-22100.05%
V181221P001600002018-11-28 1:52PM EST160.0019.2027.3527.550.00-190112.06%
V181221P001625002018-12-04 2:10PM EST162.5022.3529.7030.050.00-10115.87%
V181221P001650002018-12-13 11:03AM EST165.0028.0331.9532.700.00-14120.22%
V181221P001700002018-12-12 9:30AM EST170.0030.6136.2537.900.00-21118.75%
V181221P001750002018-12-04 11:58AM EST175.0032.0042.2542.500.00-40147.17%