V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190222C001050002019-01-18 11:51PM EST105.0032.6539.1040.600.00-03151.17%
V190222C001100002019-02-01 3:44PM EST110.0029.9534.6535.100.00-00103.71%
V190222C001150002019-02-12 3:18PM EST115.0027.4929.6030.100.00-5589.26%
V190222C001220002019-02-07 3:59PM EST122.0018.1522.4023.100.00-0069.63%
V190222C001230002019-02-08 3:54PM EST123.0017.0021.4022.100.00-0066.80%
V190222C001250002019-02-05 2:58PM EST125.0017.7519.4020.100.00-0061.33%
V190222C001260002019-01-24 9:40AM EST126.0012.0018.6019.250.00-0066.11%
V190222C001280002019-02-08 11:30AM EST128.0011.1716.6017.250.00-0060.16%
V190222C001290002019-02-08 3:54PM EST129.0011.1015.6016.250.00-0057.13%
V190222C001300002019-02-11 9:56AM EST130.0011.5014.6015.100.00-0247.66%
V190222C001310002019-02-12 10:13AM EST131.0010.9013.6514.250.00-2051.17%
V190222C001320002019-02-14 12:04PM EST132.0011.1412.7013.250.00-5548.19%
V190222C001330002019-02-14 1:26PM EST133.0010.1611.7012.150.00-201041.60%
V190222C001340002019-02-12 9:50AM EST134.007.9010.7011.200.00-5740.53%
V190222C001350002019-02-15 3:59PM EST135.009.979.8510.10+1.68+20.27%10414933.99%
V190222C001360002019-02-13 11:21AM EST136.007.608.609.200.00-93234.57%
V190222C001370002019-02-15 2:01PM EST137.007.377.558.20+1.24+20.23%18731.54%
V190222C001380002019-02-15 2:59PM EST138.006.706.907.10+1.25+22.94%69525.49%
V190222C001390002019-02-15 10:40AM EST139.005.755.656.20+0.95+19.79%16725.39%
V190222C001400002019-02-15 3:59PM EST140.005.105.005.25+1.50+41.67%16450323.39%
V190222C001410002019-02-15 10:22AM EST141.003.743.954.35+0.93+33.10%2414622.02%
V190222C001420002019-02-15 3:42PM EST142.003.102.983.40+1.02+49.04%9036519.21%
V190222C001430002019-02-15 3:48PM EST143.002.392.402.50+0.94+64.83%38059516.75%
V190222C001440002019-02-15 3:59PM EST144.001.611.571.73+0.66+69.47%5451,24815.31%
V190222C001450002019-02-15 3:57PM EST145.001.011.011.10+0.45+80.36%5811,13014.28%
V190222C001460002019-02-15 3:59PM EST146.000.580.570.67+0.29+100.00%70626114.09%
V190222C001470002019-02-15 3:59PM EST147.000.280.270.35+0.13+86.67%63728113.53%
V190222C001480002019-02-15 3:44PM EST148.000.140.110.19+0.07+100.00%7434013.77%
V190222C001490002019-02-15 12:08PM EST149.000.040.000.07-0.12-75.00%3040912.99%
V190222C001500002019-02-14 2:17PM EST150.000.010.000.040.00-327513.87%
V190222C001525002019-02-13 2:37PM EST152.500.020.000.020.00-23617.19%
V190222C001550002019-02-06 10:11AM EST155.000.010.000.030.00-011523.05%
V190222C001575002019-02-05 10:34AM EST157.500.020.000.030.00-0227.74%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190222P000850002019-01-22 10:09AM EST85.000.060.000.740.00-0140205.47%
V190222P000900002019-01-22 10:09AM EST90.000.050.000.740.00-0280186.13%
V190222P000950002019-01-18 11:51PM EST95.000.110.000.740.00-0140167.77%
V190222P001000002019-01-18 11:51PM EST100.000.120.000.740.00-02150.10%
V190222P001050002019-02-08 2:13PM EST105.000.010.000.220.00-018108.98%
V190222P001100002019-01-30 1:00PM EST110.000.120.000.310.00-00100.39%
V190222P001150002019-02-15 9:30AM EST115.000.020.000.10-0.01-33.33%413873.05%
V190222P001190002019-02-01 9:35AM EST119.000.120.000.030.00-01954.69%
V190222P001200002019-02-12 9:51AM EST120.000.010.000.030.00-619353.13%
V190222P001210002019-02-15 12:06PM EST121.000.010.000.03-0.03-75.00%3450.78%
V190222P001220002019-02-12 9:40AM EST122.000.030.000.030.00-11752.73%
V190222P001230002019-02-11 3:13PM EST123.000.040.000.030.00-04850.39%
V190222P001240002019-02-06 11:53AM EST124.000.040.000.030.00-083848.44%
V190222P001250002019-02-15 10:03AM EST125.000.010.000.01-0.04-80.00%135540.63%
V190222P001260002019-02-15 3:18PM EST126.000.010.000.04-0.02-66.67%25845.70%
V190222P001270002019-02-12 12:00PM EST127.000.040.000.010.00-595736.72%
V190222P001280002019-02-12 3:55PM EST128.000.040.010.040.00-106241.02%
V190222P001290002019-02-15 12:31PM EST129.000.010.000.04-0.10-90.91%158838.87%
V190222P001300002019-02-15 2:35PM EST130.000.010.000.04-0.03-75.00%141,20036.72%
V190222P001310002019-02-13 1:53PM EST131.000.060.000.050.00-2026235.55%
V190222P001320002019-02-15 3:53PM EST132.000.030.010.05-0.08-72.73%11,68833.20%
V190222P001330002019-02-15 3:36PM EST133.000.030.000.04-0.03-50.00%3371,76829.88%
V190222P001340002019-02-15 12:31PM EST134.000.030.000.06-0.04-57.14%1014629.49%
V190222P001350002019-02-15 3:35PM EST135.000.050.040.07-0.06-54.55%7725327.83%
V190222P001360002019-02-15 3:50PM EST136.000.040.040.09-0.09-69.23%13112026.66%
V190222P001370002019-02-15 12:10PM EST137.000.080.050.10-0.15-65.22%230024.61%
V190222P001380002019-02-15 3:36PM EST138.000.110.070.12-0.13-54.17%2401,43622.95%
V190222P001390002019-02-15 2:43PM EST139.000.130.100.14-0.18-58.06%61,80821.00%
V190222P001400002019-02-15 3:56PM EST140.000.190.150.20-0.25-56.82%1,15632119.92%
V190222P001410002019-02-15 3:57PM EST141.000.250.210.26-0.39-60.94%38753018.31%
V190222P001420002019-02-15 3:58PM EST142.000.350.330.42-0.54-60.67%1,34727018.02%
V190222P001430002019-02-15 3:58PM EST143.000.560.460.59-0.69-55.20%77835916.75%
V190222P001440002019-02-15 3:59PM EST144.000.750.720.78-1.01-57.39%71119814.77%
V190222P001450002019-02-15 3:51PM EST145.001.231.081.19-1.29-51.19%2137914.28%
V190222P001460002019-02-15 3:58PM EST146.001.771.631.81-0.92-34.20%64614.77%
V190222P001470002019-02-15 2:58PM EST147.002.702.312.46-5.10-65.38%583213.87%
V190222P001480002019-02-15 11:38AM EST148.003.853.153.40-1.15-23.00%11516.26%
V190222P001490002019-02-13 11:46AM EST149.005.754.054.550.00-215422.41%
V190222P001500002019-02-13 3:39PM EST150.006.705.005.350.00-3912721.34%
V190222P001550002019-02-13 3:30PM EST155.0011.7010.0510.400.00-14036.13%
V190222P001600002019-02-07 3:59PM EST160.0020.0515.0015.500.00-0051.56%
V190222P001625002019-02-12 9:59AM EST162.5021.0017.4017.900.00-2053.91%
V190222P001650002019-02-13 11:52AM EST165.0021.5019.8520.450.00-11061.33%