V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V181214C001230002018-12-07 11:56PM EST123.0015.3014.1514.500.00-760.00%
V181214C001240002018-12-06 9:31AM EST124.0011.150.000.000.00-500.00%
V181214C001250002018-12-06 11:28AM EST125.0011.700.000.000.00-900.00%
V181214C001260002018-12-10 11:00AM EST126.009.900.000.000.00-900.00%
V181214C001270002018-12-06 9:31AM EST127.008.500.000.000.00-300.00%
V181214C001280002018-12-10 12:15PM EST128.008.350.000.000.00-1000.00%
V181214C001290002018-12-10 11:42AM EST129.007.650.000.000.00-700.00%
V181214C001300002018-12-10 1:17PM EST130.007.120.000.000.00-400.00%
V181214C001310002018-12-10 12:49PM EST131.006.350.000.000.00-800.00%
V181214C001320002018-12-10 9:49AM EST132.006.000.000.000.00-2700.00%
V181214C001330002018-12-10 2:54PM EST133.005.320.000.000.00-6000.00%
V181214C001340002018-12-10 3:44PM EST134.005.000.000.000.00-3500.00%
V181214C001350002018-12-10 2:17PM EST135.003.220.000.000.00-9300.00%
V181214C001360002018-12-10 3:58PM EST136.003.300.000.000.00-45300.00%
V181214C001370002018-12-10 3:57PM EST137.002.620.000.000.00-56600.00%
V181214C001380002018-12-10 3:54PM EST138.002.090.000.000.00-25800.39%
V181214C001390002018-12-10 3:59PM EST139.001.540.000.000.00-23503.13%
V181214C001410002018-12-10 3:50PM EST141.000.730.000.000.00-35606.25%
V181214C001430002018-12-10 3:45PM EST143.000.360.000.000.00-20406.25%
V181214C001440002018-12-10 3:37PM EST144.000.220.000.000.00-385012.50%
V181214C001460002018-12-10 3:37PM EST146.000.090.000.000.00-38012.50%
V181214C001480002018-12-10 3:48PM EST148.000.030.000.000.00-17012.50%
V181214C001490002018-12-10 2:23PM EST149.000.020.000.000.00-1012.50%
V181214C001500002018-12-07 3:26PM EST150.000.040.000.000.00-3025.00%
V181214C001525002018-12-04 11:04AM EST152.500.050.000.000.00-2025.00%
V181214C001550002018-12-03 3:05PM EST155.000.060.000.000.00-12025.00%
V181214C001575002018-11-12 11:22AM EST157.500.110.000.000.00-10025.00%
V181214C001600002018-11-30 12:07PM EST160.000.130.000.000.00-20025.00%
V181214C001650002018-12-06 10:45AM EST165.000.620.000.000.00-1050.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V181214P001000002018-12-10 11:39AM EST100.000.010.000.000.00-1050.00%
V181214P001050002018-12-11 5:28AM EST105.000.030.000.000.00-2050.00%
V181214P001100002018-12-10 10:52AM EST110.000.050.000.000.00-18050.00%
V181214P001150002018-12-06 10:32AM EST115.000.090.000.000.00-6050.00%
V181214P001180002018-12-11 5:28AM EST118.000.070.000.000.00-1025.00%
V181214P001190002018-12-10 1:05PM EST119.000.100.000.000.00-1025.00%
V181214P001200002018-12-07 2:42PM EST120.000.140.000.000.00-24025.00%
V181214P001210002018-12-10 9:31AM EST121.000.150.000.000.00-1025.00%
V181214P001220002018-12-10 2:31PM EST122.000.120.000.000.00-46025.00%
V181214P001230002018-12-10 3:43PM EST123.000.090.000.000.00-43025.00%
V181214P001240002018-12-10 10:01AM EST124.000.210.000.000.00-15025.00%
V181214P001250002018-12-10 12:20PM EST125.000.430.000.000.00-22025.00%
V181214P001260002018-12-10 12:43PM EST126.000.330.000.000.00-2025.00%
V181214P001270002018-12-10 12:19PM EST127.000.580.000.000.00-28025.00%
V181214P001280002018-12-10 3:52PM EST128.000.240.000.000.00-28012.50%
V181214P001290002018-12-10 2:34PM EST129.000.400.000.000.00-8012.50%
V181214P001320002018-12-10 3:59PM EST132.000.520.000.000.00-487012.50%
V181214P001330002018-12-10 3:59PM EST133.000.670.000.000.00-44206.25%
V181214P001340002018-12-10 3:59PM EST134.000.840.000.000.00-41406.25%
V181214P001360002018-12-10 3:31PM EST136.001.500.000.000.00-26703.13%
V181214P001370002018-12-10 3:53PM EST137.001.680.000.000.00-28701.56%
V181214P001380002018-12-10 3:45PM EST138.002.000.000.000.00-9800.00%
V181214P001390002018-12-10 3:55PM EST139.002.600.000.000.00-4200.00%
V181214P001410002018-12-10 3:26PM EST141.004.360.000.000.00-5600.00%
V181214P001420002018-12-10 1:30PM EST142.006.250.000.000.00-1600.00%
V181214P001430002018-12-10 2:54PM EST143.005.800.000.000.00-700.00%
V181214P001440002018-12-07 1:41PM EST144.006.520.000.000.00-2900.00%
V181214P001450002018-12-10 11:38AM EST145.009.000.000.000.00-1600.00%
V181214P001460002018-12-07 3:34PM EST146.008.800.000.000.00-300.00%
V181214P001470002018-12-07 10:29AM EST147.007.220.000.000.00-100.00%
V181214P001480002018-12-10 11:44AM EST148.0012.130.000.000.00-900.00%
V181214P001490002018-12-07 11:56PM EST149.0012.0011.7512.100.00-25970.70%
V181214P001500002018-12-07 3:25PM EST150.0013.450.000.000.00-800.00%
V181214P001525002018-11-16 3:35PM EST152.5012.200.000.000.00-2000.00%
V181214P001575002018-12-07 11:56PM EST157.5018.1520.0020.750.00-1010100.29%