V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V180928C001260002018-09-17 1:21PM EDT126.0020.7521.6526.250.00-10125.10%
V180928C001270002018-09-17 10:54AM EDT127.0020.3520.6525.100.00-16117.63%
V180928C001280002018-09-24 9:29PM EDT128.0021.0020.3521.650.00-10103.61%
V180928C001290002018-09-24 1:25PM EDT129.0020.6019.3521.30+1.55+8.14%5581.25%
V180928C001300002018-09-07 11:58PM EDT130.0014.0211.7015.600.00-110.00%
V180928C001320002018-08-17 11:57PM EDT132.009.149.8510.650.00-110.00%
V180928C001330002018-09-12 12:52PM EDT133.0013.6413.1517.050.00-11997.27%
V180928C001340002018-08-17 11:57PM EDT134.008.407.608.900.00-880.00%
V180928C001350002018-09-24 9:31AM EDT135.0014.0013.9514.50+0.70+5.26%16152.93%
V180928C001360002018-09-14 1:34PM EDT136.0012.0811.9012.15+0.32+2.72%160.00%
V180928C001370002018-09-14 2:02PM EDT137.0011.269.2013.30+3.66+48.16%11985.79%
V180928C001380002018-09-20 9:45AM EDT138.0010.2511.9512.200.00-14875.05%
V180928C001390002018-09-14 1:16PM EDT139.008.847.2010.95+2.22+33.53%1966.99%
V180928C001400002018-09-24 10:38AM EDT140.009.609.159.50-0.60-5.88%4030248.93%
V180928C001410002018-09-21 11:32AM EDT141.009.126.7511.10+2.42+36.12%106857.08%
V180928C001420002018-09-20 3:28PM EDT142.007.557.858.250.00-29155.37%
V180928C001430002018-09-24 10:38AM EDT143.006.606.206.65-0.65-8.97%10316140.82%
V180928C001440002018-09-24 1:40PM EDT144.005.705.105.45-0.65-10.24%4625030.91%
V180928C001450002018-09-24 3:31PM EDT145.004.554.104.65-0.57-11.13%1142231.59%
V180928C001460002018-09-24 12:32PM EDT146.003.603.203.60-0.54-13.04%11228125.68%
V180928C001470002018-09-24 2:24PM EDT147.002.642.462.58-0.59-18.27%44179520.26%
V180928C001480002018-09-24 3:59PM EDT148.001.751.701.78-0.62-26.16%3362,86418.36%
V180928C001490002018-09-24 3:59PM EDT149.001.121.031.11-0.68-37.78%1,2701,42016.94%
V180928C001500002018-09-24 3:59PM EDT150.000.590.570.61-0.55-48.25%9281,32815.87%
V180928C001525002018-09-24 3:51PM EDT152.500.090.070.10-0.12-57.14%6711,59315.82%
V180928C001550002018-09-24 3:31PM EDT155.000.020.000.03-0.01-33.33%4725319.14%
V180928C001575002018-09-21 9:54AM EDT157.500.030.000.03+0.01+50.00%3725.39%
V180928C001600002018-09-07 1:49PM EDT160.000.030.000.11-0.06-66.67%24339.16%
V180928C001650002018-09-21 3:12PM EDT165.000.010.000.09-0.01-50.00%1150.68%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V180928P001250002018-09-24 10:55AM EDT125.000.010.000.03-0.02-66.67%20021265.63%
V180928P001260002018-09-19 11:35AM EDT126.000.050.000.130.00-135975.78%
V180928P001270002018-09-21 12:48PM EDT127.000.040.000.10-0.12-75.00%201269.92%
V180928P001280002018-09-24 1:14PM EDT128.000.020.000.03-0.01-33.33%209257.81%
V180928P001290002018-09-13 1:45PM EDT129.000.210.021.420.00-22107.13%
V180928P001300002018-09-21 12:54PM EDT130.000.050.010.11+0.02+66.67%569662.50%
V180928P001310002018-09-20 1:31PM EDT131.000.050.030.130.00-11262.31%
V180928P001320002018-09-06 11:17AM EDT132.000.500.241.220.00-21594.53%
V180928P001330002018-09-21 3:47PM EDT133.000.060.030.10-0.03-33.33%49636154.30%
V180928P001340002018-09-24 10:26AM EDT134.000.050.020.05-0.01-16.67%313149.22%
V180928P001350002018-09-24 11:17AM EDT135.000.050.020.05-0.10-66.67%356046.09%
V180928P001360002018-09-17 3:37PM EDT136.000.130.050.130.00-271,68050.98%
V180928P001370002018-09-24 9:33AM EDT137.000.440.000.07+0.37+528.57%22,35742.58%
V180928P001380002018-09-18 11:04AM EDT138.000.170.050.110.00-13966742.77%
V180928P001390002018-09-24 9:34AM EDT139.000.120.040.16+0.04+50.00%1540942.68%
V180928P001400002018-09-24 3:47PM EDT140.000.080.010.15-0.01-11.11%38628538.67%
V180928P001410002018-09-24 1:41PM EDT141.000.100.050.20+0.01+11.11%411737.60%
V180928P001420002018-09-24 2:06PM EDT142.000.070.080.11-0.03-30.00%3319429.59%
V180928P001430002018-09-24 2:35PM EDT143.000.100.100.11-0.01-9.09%7842,03226.17%
V180928P001440002018-09-24 12:02PM EDT144.000.140.120.31+0.01+7.69%1316730.03%
V180928P001450002018-09-24 1:40PM EDT145.000.150.160.20-0.03-16.67%2322,15522.51%
V180928P001460002018-09-24 3:43PM EDT146.000.240.240.26+0.01+4.35%1,2491,24120.17%
V180928P001470002018-09-24 3:43PM EDT147.000.350.360.40+0.02+6.06%52547018.80%
V180928P001480002018-09-24 3:50PM EDT148.000.560.560.61+0.13+30.23%1,7911,74017.33%
V180928P001490002018-09-24 3:59PM EDT149.000.930.900.95+0.25+36.76%1,14359816.14%
V180928P001500002018-09-24 2:53PM EDT150.001.331.421.49+0.30+29.13%59550915.72%
V180928P001525002018-09-24 11:37AM EDT152.503.153.103.65+0.55+21.15%9114820.90%
V180928P001550002018-09-20 11:00AM EDT155.006.544.255.700.00-440.00%
V180928P001600002018-09-21 11:51PM EDT160.0010.109.9010.150.00-100.00%