V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V180720C000750002018-06-22 11:47PM EDT75.0057.2059.0062.350.00-40400.00%
V180720C000800002018-05-18 11:57PM EDT80.0050.6448.4052.300.00-550.00%
V180720C000850002018-07-12 12:42PM EDT85.0054.3052.2056.850.00-835189.06%
V180720C000900002018-07-03 9:30AM EDT90.0043.2741.8046.300.00-3240.00%
V180720C000950002018-07-06 10:58AM EDT95.0038.0938.8539.35+0.88+2.36%5120.00%
V180720C001000002018-07-13 12:53PM EDT100.0039.2537.0041.35+2.25+6.08%30123240.63%
V180720C001050002018-07-12 9:33AM EDT105.0033.9832.0036.300.00-286211.91%
V180720C001100002018-07-13 9:54AM EDT110.0027.9029.3029.50-1.78-6.00%619194.73%
V180720C001150002018-07-13 3:58PM EDT115.0024.5624.3524.50+0.06+0.24%3230656.25%
V180720C001200002018-07-13 3:55PM EDT120.0019.4019.3519.50-0.25-1.27%6192063.67%
V180720C001210002018-07-13 2:53PM EDT121.0018.0516.0520.75+6.85+61.16%11141.31%
V180720C001220002018-07-13 3:18PM EDT122.0017.3517.3517.50-0.60-3.34%4613757.81%
V180720C001230002018-06-27 2:42PM EDT123.009.809.3510.050.00-5340.00%
V180720C001240002018-06-28 12:22PM EDT124.008.308.959.300.00-10330.00%
V180720C001250002018-07-13 3:33PM EDT125.0014.4614.4014.50-0.54-3.60%1611,50348.63%
V180720C001260002018-07-13 10:55AM EDT126.0013.0011.3015.70+3.20+32.65%375113.94%
V180720C001270002018-07-11 2:49PM EDT127.0011.4710.8014.650.00-104056.06%
V180720C001280002018-07-09 9:30AM EDT128.007.249.2513.650.00-136102.30%
V180720C001290002018-07-13 3:13PM EDT129.0010.4510.4010.55+0.25+2.45%18413340.23%
V180720C001300002018-07-13 3:34PM EDT130.009.409.459.55-0.60-6.00%1712,77736.91%
V180720C001310002018-07-13 11:43AM EDT131.008.108.458.55-0.50-5.81%4016433.69%
V180720C001320002018-07-13 3:10PM EDT132.007.407.457.55-0.27-3.52%465,46130.37%
V180720C001330002018-07-13 2:29PM EDT133.006.206.456.55-0.54-8.01%171,04227.05%
V180720C001340002018-07-13 3:59PM EDT134.005.605.505.60-0.40-6.67%402,26725.68%
V180720C001350002018-07-13 3:56PM EDT135.004.614.554.65-0.49-9.61%965,93723.68%
V180720C001360002018-07-13 3:59PM EDT136.003.753.603.70-0.50-11.76%1763,36521.09%
V180720C001370002018-07-13 3:59PM EDT137.002.822.772.81-0.48-14.55%3425,65419.24%
V180720C001380002018-07-13 3:59PM EDT138.002.041.992.02-0.46-18.40%1,57587118.16%
V180720C001390002018-07-13 3:59PM EDT139.001.361.311.34-0.39-22.29%1,00094817.19%
V180720C001400002018-07-13 3:59PM EDT140.000.830.790.82-0.37-30.83%1,04224,62316.65%
V180720C001410002018-07-13 3:59PM EDT141.000.450.420.46-0.28-38.36%50598816.33%
V180720C001420002018-07-13 3:59PM EDT142.000.230.210.24-0.19-45.24%34139616.26%
V180720C001430002018-07-13 3:42PM EDT143.000.100.100.13-0.14-58.33%9725016.80%
V180720C001440002018-07-13 3:03PM EDT144.000.040.050.12-0.08-66.67%1514819.73%
V180720C001450002018-07-13 10:17AM EDT145.000.030.020.05-0.03-50.00%3056419.04%
V180720C001460002018-07-13 11:22AM EDT146.000.030.000.09+0.01+50.00%98224.32%
V180720C001470002018-07-13 9:38AM EDT147.000.020.000.04-0.01-33.33%41123.44%
V180720C001480002018-07-13 10:28AM EDT148.000.020.000.04+0.01+100.00%1925.98%
V180720C001500002018-07-11 9:30AM EDT150.000.010.000.020.00-117327.74%
V180720C001550002018-07-12 9:37AM EDT155.000.020.000.030.00-618640.23%
V180720C001600002018-06-15 3:48PM EDT160.000.010.010.04-0.02-66.67%38952.34%
V180720C001650002018-06-13 3:57PM EDT165.000.110.000.10+0.06+120.00%1264.45%
V180720C001700002018-06-01 12:28PM EDT170.000.030.000.75+0.01+50.00%36102.34%
V180720C001750002018-05-16 3:58PM EDT175.000.010.000.070.00-115279.69%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V180720P000750002018-06-26 12:20PM EDT75.000.030.000.030.00-2154187.50%
V180720P000800002018-04-24 3:41PM EDT80.000.180.040.140.00-580205.47%
V180720P000850002018-05-14 10:53AM EDT85.000.020.000.09-0.05-71.43%315170.31%
V180720P000900002018-06-04 1:48PM EDT90.000.020.001.790.00-699245.90%
V180720P000950002018-05-31 1:30PM EDT95.000.060.000.090.00-3150135.16%
V180720P001000002018-06-22 1:55PM EDT100.000.020.000.09-0.01-33.33%1203118.75%
V180720P001050002018-07-06 3:55PM EDT105.000.020.000.08-0.03-60.00%5139101.56%
V180720P001100002018-07-12 3:46PM EDT110.000.020.000.050.00-1044181.25%
V180720P001150002018-07-13 3:14PM EDT115.000.020.000.06+0.01+100.00%431,50569.14%
V180720P001190002018-07-13 11:46PM EDT119.000.020.000.070.00-10259.38%
V180720P001200002018-07-12 3:23PM EDT120.000.030.000.010.00-411,43248.44%
V180720P001210002018-07-11 12:48PM EDT121.000.030.000.080.00-3511854.69%
V180720P001220002018-07-09 10:26AM EDT122.000.080.000.100.00-117153.91%
V180720P001230002018-07-10 12:39PM EDT123.000.040.010.080.00-104950.00%
V180720P001240002018-07-11 10:00AM EDT124.000.070.000.110.00-6012654.69%
V180720P001250002018-07-13 3:45PM EDT125.000.020.020.04-0.02-50.00%646,85943.75%
V180720P001260002018-07-12 3:31PM EDT126.000.050.000.100.00-2357047.46%
V180720P001270002018-07-13 1:29PM EDT127.000.050.000.08-0.05-50.00%1226842.77%
V180720P001280002018-07-13 12:46PM EDT128.000.050.020.13-0.02-28.57%1858643.46%
V180720P001290002018-07-13 3:39PM EDT129.000.030.030.10-0.06-66.67%822538.18%
V180720P001300002018-07-13 3:45PM EDT130.000.060.050.06-0.03-33.33%5054,46632.03%
V180720P001310002018-07-13 1:22PM EDT131.000.070.050.07-0.04-36.36%3342629.88%
V180720P001320002018-07-13 2:58PM EDT132.000.070.060.13-0.04-36.36%131,02830.37%
V180720P001330002018-07-13 3:08PM EDT133.000.090.080.11-0.05-35.71%734,82526.07%
V180720P001340002018-07-13 3:59PM EDT134.000.120.110.14-0.05-29.41%601,51624.12%
V180720P001350002018-07-13 3:59PM EDT135.000.170.160.18-0.05-22.73%1802,96022.07%
V180720P001360002018-07-13 3:54PM EDT136.000.250.230.26-0.05-16.67%3313,15320.56%
V180720P001370002018-07-13 3:32PM EDT137.000.360.360.38-0.08-18.18%37194419.04%
V180720P001380002018-07-13 3:58PM EDT138.000.560.570.59-0.09-13.85%31428917.99%
V180720P001390002018-07-13 3:59PM EDT139.000.860.900.92-0.09-9.47%1,36477517.19%
V180720P001400002018-07-13 3:42PM EDT140.001.401.331.40+0.15+12.00%79582716.65%
V180720P001420002018-07-13 11:46PM EDT142.002.772.782.830.00-634816.50%
V180720P001430002018-07-13 1:43PM EDT143.004.003.653.75+0.35+9.59%424118.16%
V180720P001440002018-06-22 11:47PM EDT144.008.208.359.100.00-7793.26%
V180720P001450002018-07-13 12:15PM EDT145.005.855.605.70+0.35+6.36%503722.85%
V180720P001500002018-05-03 9:45AM EDT150.0024.7019.7024.250.00-11239.70%
V180720P001550002018-06-15 11:49PM EDT155.0020.0317.9022.500.00-22155.22%
V180720P001700002018-07-06 11:56PM EDT170.0037.6833.7038.300.00-100227.91%
V180720P001750002018-07-06 11:56PM EDT175.0042.6338.7043.300.00-100244.97%