V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V180427C001000002018-04-13 3:19PM EDT100.0021.4019.4023.35+3.30+18.23%302143.95%
V180427C001050002018-04-18 12:16PM EDT105.0019.8117.0021.000.00-34257.23%
V180427C001100002018-04-25 3:59PM EDT110.0011.3511.1511.50-1.75-13.36%81676.37%
V180427C001120002018-04-20 10:28AM EDT112.0012.7510.0514.20+0.92+7.78%11189.31%
V180427C001130002018-04-25 3:54PM EDT113.008.308.209.85-1.25-13.09%510100.83%
V180427C001140002018-03-29 11:58PM EDT114.007.107.105.900.00-110.00%
V180427C001150002018-04-25 2:57PM EDT115.006.356.456.65-0.55-7.97%134462.01%
V180427C001160002018-04-25 2:25PM EDT116.005.155.505.75-0.95-15.57%116658.50%
V180427C001170002018-04-25 3:59PM EDT117.004.754.654.90-0.45-8.65%5613157.03%
V180427C001180002018-04-25 3:47PM EDT118.003.803.954.10-0.60-13.64%15011157.42%
V180427C001190002018-04-25 3:53PM EDT119.003.103.203.35-0.60-16.22%29725355.76%
V180427C001200002018-04-25 3:59PM EDT120.002.632.452.67-0.40-13.20%70334553.17%
V180427C001210002018-04-25 3:59PM EDT121.001.991.952.09-0.39-16.39%1,49568953.52%
V180427C001220002018-04-25 3:59PM EDT122.001.541.451.60-0.25-13.97%3,02197052.73%
V180427C001230002018-04-25 3:59PM EDT123.001.091.031.11-0.29-21.01%1,31742650.68%
V180427C001240002018-04-25 3:59PM EDT124.000.710.700.75-0.28-28.28%9351,15850.10%
V180427C001250002018-04-25 3:59PM EDT125.000.460.430.49-0.19-29.23%2,1411,62348.93%
V180427C001260002018-04-25 3:59PM EDT126.000.270.200.30-0.10-27.03%3,05248347.66%
V180427C001270002018-04-25 3:59PM EDT127.000.150.120.20-0.14-48.28%42281248.34%
V180427C001280002018-04-25 3:56PM EDT128.000.100.070.12-0.08-44.44%1,17139148.05%
V180427C001290002018-04-25 3:59PM EDT129.000.050.030.13-0.06-54.55%11535854.10%
V180427C001300002018-04-25 3:59PM EDT130.000.030.030.04-0.05-62.50%26898747.66%
V180427C001310002018-04-25 3:47PM EDT131.000.040.000.91-0.07-63.64%5516587.30%
V180427C001320002018-04-24 12:05PM EDT132.000.080.000.230.00-1711367.58%
V180427C001330002018-04-24 3:03PM EDT133.000.010.000.120.00-1026564.45%
V180427C001340002018-04-24 3:59PM EDT134.000.020.000.190.00-21923874.41%
V180427C001350002018-04-23 2:06PM EDT135.000.030.001.810.00-212134.57%
V180427C001360002018-04-13 11:53PM EDT136.000.060.000.130.00-10078.13%
V180427C001370002018-04-13 11:53PM EDT137.000.060.000.060.00-10073.44%
V180427C001390002018-04-24 9:30AM EDT139.000.020.000.340.00-12106.45%
V180427C001400002018-03-13 5:19PM EDT140.000.250.000.180.00-2299.22%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V180427P000900002018-04-20 11:54PM EDT90.000.080.002.130.00-55307.91%
V180427P000950002018-04-20 10:35AM EDT95.000.020.010.390.00-7585181.64%
V180427P000960002018-04-25 7:31PM EDT96.000.020.000.020.00-3750115.63%
V180427P000970002018-04-25 7:31PM EDT97.000.030.001.890.00-2222238.67%
V180427P000990002018-04-25 7:31PM EDT99.000.010.001.980.00-11225.00%
V180427P001000002018-04-24 1:02PM EDT100.000.020.001.840.00-144212.21%
V180427P001030002018-04-25 3:58PM EDT103.000.060.030.110.00-1021108.20%
V180427P001040002018-04-25 3:59PM EDT104.000.050.020.06-0.01-16.67%969894.53%
V180427P001050002018-04-25 3:47PM EDT105.000.040.020.05-0.02-33.33%15910287.50%
V180427P001060002018-04-25 3:16PM EDT106.000.070.020.41-0.02-22.22%281112.50%
V180427P001070002018-04-25 12:37PM EDT107.000.070.030.18+0.03+75.00%1125892.58%
V180427P001080002018-04-25 3:55PM EDT108.000.090.050.09-0.03-25.00%3014580.86%
V180427P001090002018-04-25 3:45PM EDT109.000.110.060.12+0.05+83.33%29118078.52%
V180427P001100002018-04-25 3:59PM EDT110.000.090.090.10-0.05-35.71%19141873.83%
V180427P001120002018-04-25 3:55PM EDT112.000.170.130.17-0.07-29.17%13728668.36%
V180427P001130002018-04-25 3:54PM EDT113.000.230.150.22-0.06-20.69%1909065.23%
V180427P001140002018-04-25 3:58PM EDT114.000.240.220.28-0.09-27.27%30622863.57%
V180427P001150002018-04-25 3:59PM EDT115.000.350.280.35-0.06-14.63%2,06399560.64%
V180427P001160002018-04-25 3:59PM EDT116.000.440.420.49-0.09-16.98%1,11280760.35%
V180427P001170002018-04-25 3:59PM EDT117.000.610.570.64-0.07-10.29%1,72639458.59%
V180427P001180002018-04-25 3:59PM EDT118.000.830.770.85-0.18-17.82%5021,07857.28%
V180427P001190002018-04-25 3:56PM EDT119.001.091.001.12-0.11-9.17%55249255.57%
V180427P001200002018-04-25 3:59PM EDT120.001.421.331.47-0.14-8.97%92493354.64%
V180427P001210002018-04-25 3:59PM EDT121.001.821.771.88-0.09-4.71%2631,07453.91%
V180427P001220002018-04-25 3:59PM EDT122.002.282.232.36-0.03-1.30%11969852.15%
V180427P001230002018-04-25 3:54PM EDT123.003.002.682.88+0.16+5.63%1,6531,19051.27%
V180427P001240002018-04-25 3:52PM EDT124.003.763.403.60+0.21+5.92%13941652.10%
V180427P001250002018-04-25 3:50PM EDT125.004.514.154.35+0.26+6.12%8939151.66%
V180427P001260002018-04-25 3:59PM EDT126.005.054.955.15-0.05-0.98%215250.59%
V180427P001270002018-04-25 1:07PM EDT127.006.675.806.10+0.57+9.34%66354.69%
V180427P001280002018-04-25 2:25PM EDT128.007.556.807.00+0.90+13.53%610154.88%
V180427P001290002018-04-24 3:25PM EDT129.007.857.708.050.00-336863.87%
V180427P001300002018-04-25 2:25PM EDT130.009.458.708.95+1.05+12.50%910362.11%
V180427P001310002018-04-20 11:54PM EDT131.007.305.459.450.00-400.00%
V180427P001320002018-04-24 12:36PM EDT132.008.8010.4011.650.00-11378.71%
V180427P001330002018-04-20 11:54PM EDT133.009.897.4011.300.00-110.00%
V180427P001360002018-04-25 7:31PM EDT136.0012.2014.3015.550.00-3088.67%