V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190830C001500002019-08-23 12:38PM EDT150.0026.8323.7027.45-3.84-12.52%33274.85%
V190830C001525002019-08-14 2:40PM EDT152.5021.9720.7024.900.00-1151.56%
V190830C001550002019-08-20 9:47AM EDT155.0024.5318.1522.550.00-41050.49%
V190830C001575002019-08-07 3:25PM EDT157.5018.4016.4020.100.00-1461.13%
V190830C001600002019-08-23 12:06PM EDT160.0016.1015.0016.55-4.64-22.37%2728654.88%
V190830C001625002019-08-23 3:38PM EDT162.5013.3511.9514.65+1.50+12.66%7773.68%
V190830C001650002019-08-23 3:50PM EDT165.0010.809.2511.10-5.02-31.73%6410247.27%
V190830C001675002019-08-23 11:19AM EDT167.509.056.9010.35-2.50-21.65%34164.67%
V190830C001700002019-08-23 3:53PM EDT170.006.156.306.85-4.76-43.63%12816841.41%
V190830C001725002019-08-23 3:55PM EDT172.504.004.404.65-3.26-44.90%7611634.82%
V190830C001750002019-08-23 3:59PM EDT175.002.882.753.20-2.72-48.57%33321134.42%
V190830C001775002019-08-23 3:58PM EDT177.501.291.461.60-2.56-66.49%57521428.57%
V190830C001800002019-08-23 3:58PM EDT180.000.750.690.77-1.48-66.37%1,8521,42426.98%
V190830C001825002019-08-23 3:59PM EDT182.500.270.240.48-0.71-72.45%1,5972,19129.35%
V190830C001850002019-08-23 3:57PM EDT185.000.100.080.10-0.31-75.61%7291,85324.61%
V190830C001875002019-08-23 3:57PM EDT187.500.030.000.09-0.08-72.73%25044528.91%
V190830C001900002019-08-23 2:03PM EDT190.000.020.000.12-0.02-50.00%353435.25%
V190830C001925002019-08-22 9:34AM EDT192.500.060.000.210.00-17444.19%
V190830C001950002019-08-16 12:48PM EDT195.000.010.000.200.00-108548.44%
V190830C001975002019-08-09 2:46PM EDT197.500.040.000.000.00-9927025.00%
V190830C002000002019-08-19 10:46AM EDT200.000.020.000.030.00-11043.36%
V190830C002100002019-08-19 12:04AM EDT210.000.07-0.130.00--7069.24%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190830P001460002019-08-23 2:09PM EDT146.000.100.020.18+0.07+233.33%10525168.95%
V190830P001500002019-08-23 3:33PM EDT150.000.120.040.21+0.08+200.00%4818162.11%
V190830P001525002019-08-20 11:18AM EDT152.500.040.030.390.00-101561.91%
V190830P001550002019-08-23 3:52PM EDT155.000.200.070.29+0.10+100.00%2527454.30%
V190830P001575002019-08-23 3:58PM EDT157.500.250.100.34+0.18+257.14%3818850.39%
V190830P001600002019-08-23 3:59PM EDT160.000.370.170.39+0.28+311.11%7322750.39%
V190830P001625002019-08-23 3:50PM EDT162.500.370.260.50+0.27+270.00%3311746.68%
V190830P001650002019-08-23 3:59PM EDT165.000.600.490.63+0.47+361.54%1,5691,30042.48%
V190830P001675002019-08-23 3:56PM EDT167.500.840.570.90+0.67+394.12%1,4761,97639.75%
V190830P001700002019-08-23 3:59PM EDT170.001.130.991.29+0.89+370.83%4161,79236.91%
V190830P001725002019-08-23 3:59PM EDT172.501.761.511.67+1.41+402.86%28694231.81%
V190830P001750002019-08-23 3:58PM EDT175.002.812.332.61+2.24+392.98%9691,64730.41%
V190830P001775002019-08-23 3:55PM EDT177.504.303.453.85+3.16+277.19%1,1481,57528.35%
V190830P001800002019-08-23 3:54PM EDT180.005.844.756.65+3.87+196.45%7581,85141.82%
V190830P001825002019-08-23 2:16PM EDT182.506.936.608.15+3.63+110.00%22233936.35%
V190830P001850002019-08-23 3:29PM EDT185.009.608.9011.15+3.65+61.34%2710851.59%
V190830P001875002019-08-20 9:42AM EDT187.507.1510.9014.600.00-2173.02%
V190830P001900002019-08-09 3:55PM EDT190.0011.1513.6517.100.00-20050.68%