V - Visa Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V180427C00100000 | 2018-04-13 3:19PM EDT | 100.00 | 21.40 | 19.40 | 23.35 | +3.30 | +18.23% | 30 | 2 | 143.95% |
| V180427C00105000 | 2018-04-18 12:16PM EDT | 105.00 | 19.81 | 17.00 | 21.00 | 0.00 | - | 3 | 4 | 257.23% |
| V180427C00110000 | 2018-04-25 3:59PM EDT | 110.00 | 11.35 | 11.15 | 11.50 | -1.75 | -13.36% | 8 | 16 | 76.37% |
| V180427C00112000 | 2018-04-20 10:28AM EDT | 112.00 | 12.75 | 10.05 | 14.20 | +0.92 | +7.78% | 1 | 1 | 189.31% |
| V180427C00113000 | 2018-04-25 3:54PM EDT | 113.00 | 8.30 | 8.20 | 9.85 | -1.25 | -13.09% | 5 | 10 | 100.83% |
| V180427C00114000 | 2018-03-29 11:58PM EDT | 114.00 | 7.10 | 7.10 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| V180427C00115000 | 2018-04-25 2:57PM EDT | 115.00 | 6.35 | 6.45 | 6.65 | -0.55 | -7.97% | 13 | 44 | 62.01% |
| V180427C00116000 | 2018-04-25 2:25PM EDT | 116.00 | 5.15 | 5.50 | 5.75 | -0.95 | -15.57% | 11 | 66 | 58.50% |
| V180427C00117000 | 2018-04-25 3:59PM EDT | 117.00 | 4.75 | 4.65 | 4.90 | -0.45 | -8.65% | 56 | 131 | 57.03% |
| V180427C00118000 | 2018-04-25 3:47PM EDT | 118.00 | 3.80 | 3.95 | 4.10 | -0.60 | -13.64% | 150 | 111 | 57.42% |
| V180427C00119000 | 2018-04-25 3:53PM EDT | 119.00 | 3.10 | 3.20 | 3.35 | -0.60 | -16.22% | 297 | 253 | 55.76% |
| V180427C00120000 | 2018-04-25 3:59PM EDT | 120.00 | 2.63 | 2.45 | 2.67 | -0.40 | -13.20% | 703 | 345 | 53.17% |
| V180427C00121000 | 2018-04-25 3:59PM EDT | 121.00 | 1.99 | 1.95 | 2.09 | -0.39 | -16.39% | 1,495 | 689 | 53.52% |
| V180427C00122000 | 2018-04-25 3:59PM EDT | 122.00 | 1.54 | 1.45 | 1.60 | -0.25 | -13.97% | 3,021 | 970 | 52.73% |
| V180427C00123000 | 2018-04-25 3:59PM EDT | 123.00 | 1.09 | 1.03 | 1.11 | -0.29 | -21.01% | 1,317 | 426 | 50.68% |
| V180427C00124000 | 2018-04-25 3:59PM EDT | 124.00 | 0.71 | 0.70 | 0.75 | -0.28 | -28.28% | 935 | 1,158 | 50.10% |
| V180427C00125000 | 2018-04-25 3:59PM EDT | 125.00 | 0.46 | 0.43 | 0.49 | -0.19 | -29.23% | 2,141 | 1,623 | 48.93% |
| V180427C00126000 | 2018-04-25 3:59PM EDT | 126.00 | 0.27 | 0.20 | 0.30 | -0.10 | -27.03% | 3,052 | 483 | 47.66% |
| V180427C00127000 | 2018-04-25 3:59PM EDT | 127.00 | 0.15 | 0.12 | 0.20 | -0.14 | -48.28% | 422 | 812 | 48.34% |
| V180427C00128000 | 2018-04-25 3:56PM EDT | 128.00 | 0.10 | 0.07 | 0.12 | -0.08 | -44.44% | 1,171 | 391 | 48.05% |
| V180427C00129000 | 2018-04-25 3:59PM EDT | 129.00 | 0.05 | 0.03 | 0.13 | -0.06 | -54.55% | 115 | 358 | 54.10% |
| V180427C00130000 | 2018-04-25 3:59PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 268 | 987 | 47.66% |
| V180427C00131000 | 2018-04-25 3:47PM EDT | 131.00 | 0.04 | 0.00 | 0.91 | -0.07 | -63.64% | 55 | 165 | 87.30% |
| V180427C00132000 | 2018-04-24 12:05PM EDT | 132.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 17 | 113 | 67.58% |
| V180427C00133000 | 2018-04-24 3:03PM EDT | 133.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 265 | 64.45% |
| V180427C00134000 | 2018-04-24 3:59PM EDT | 134.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 219 | 238 | 74.41% |
| V180427C00135000 | 2018-04-23 2:06PM EDT | 135.00 | 0.03 | 0.00 | 1.81 | 0.00 | - | 2 | 12 | 134.57% |
| V180427C00136000 | 2018-04-13 11:53PM EDT | 136.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 10 | 0 | 78.13% |
| V180427C00137000 | 2018-04-13 11:53PM EDT | 137.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 73.44% |
| V180427C00139000 | 2018-04-24 9:30AM EDT | 139.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 106.45% |
| V180427C00140000 | 2018-03-13 5:19PM EDT | 140.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 99.22% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V180427P00090000 | 2018-04-20 11:54PM EDT | 90.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 307.91% |
| V180427P00095000 | 2018-04-20 10:35AM EDT | 95.00 | 0.02 | 0.01 | 0.39 | 0.00 | - | 75 | 85 | 181.64% |
| V180427P00096000 | 2018-04-25 7:31PM EDT | 96.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 375 | 0 | 115.63% |
| V180427P00097000 | 2018-04-25 7:31PM EDT | 97.00 | 0.03 | 0.00 | 1.89 | 0.00 | - | 22 | 22 | 238.67% |
| V180427P00099000 | 2018-04-25 7:31PM EDT | 99.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 1 | 1 | 225.00% |
| V180427P00100000 | 2018-04-24 1:02PM EDT | 100.00 | 0.02 | 0.00 | 1.84 | 0.00 | - | 1 | 44 | 212.21% |
| V180427P00103000 | 2018-04-25 3:58PM EDT | 103.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 102 | 1 | 108.20% |
| V180427P00104000 | 2018-04-25 3:59PM EDT | 104.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 96 | 98 | 94.53% |
| V180427P00105000 | 2018-04-25 3:47PM EDT | 105.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 159 | 102 | 87.50% |
| V180427P00106000 | 2018-04-25 3:16PM EDT | 106.00 | 0.07 | 0.02 | 0.41 | -0.02 | -22.22% | 2 | 81 | 112.50% |
| V180427P00107000 | 2018-04-25 12:37PM EDT | 107.00 | 0.07 | 0.03 | 0.18 | +0.03 | +75.00% | 11 | 258 | 92.58% |
| V180427P00108000 | 2018-04-25 3:55PM EDT | 108.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 30 | 145 | 80.86% |
| V180427P00109000 | 2018-04-25 3:45PM EDT | 109.00 | 0.11 | 0.06 | 0.12 | +0.05 | +83.33% | 291 | 180 | 78.52% |
| V180427P00110000 | 2018-04-25 3:59PM EDT | 110.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 191 | 418 | 73.83% |
| V180427P00112000 | 2018-04-25 3:55PM EDT | 112.00 | 0.17 | 0.13 | 0.17 | -0.07 | -29.17% | 137 | 286 | 68.36% |
| V180427P00113000 | 2018-04-25 3:54PM EDT | 113.00 | 0.23 | 0.15 | 0.22 | -0.06 | -20.69% | 190 | 90 | 65.23% |
| V180427P00114000 | 2018-04-25 3:58PM EDT | 114.00 | 0.24 | 0.22 | 0.28 | -0.09 | -27.27% | 306 | 228 | 63.57% |
| V180427P00115000 | 2018-04-25 3:59PM EDT | 115.00 | 0.35 | 0.28 | 0.35 | -0.06 | -14.63% | 2,063 | 995 | 60.64% |
| V180427P00116000 | 2018-04-25 3:59PM EDT | 116.00 | 0.44 | 0.42 | 0.49 | -0.09 | -16.98% | 1,112 | 807 | 60.35% |
| V180427P00117000 | 2018-04-25 3:59PM EDT | 117.00 | 0.61 | 0.57 | 0.64 | -0.07 | -10.29% | 1,726 | 394 | 58.59% |
| V180427P00118000 | 2018-04-25 3:59PM EDT | 118.00 | 0.83 | 0.77 | 0.85 | -0.18 | -17.82% | 502 | 1,078 | 57.28% |
| V180427P00119000 | 2018-04-25 3:56PM EDT | 119.00 | 1.09 | 1.00 | 1.12 | -0.11 | -9.17% | 552 | 492 | 55.57% |
| V180427P00120000 | 2018-04-25 3:59PM EDT | 120.00 | 1.42 | 1.33 | 1.47 | -0.14 | -8.97% | 924 | 933 | 54.64% |
| V180427P00121000 | 2018-04-25 3:59PM EDT | 121.00 | 1.82 | 1.77 | 1.88 | -0.09 | -4.71% | 263 | 1,074 | 53.91% |
| V180427P00122000 | 2018-04-25 3:59PM EDT | 122.00 | 2.28 | 2.23 | 2.36 | -0.03 | -1.30% | 119 | 698 | 52.15% |
| V180427P00123000 | 2018-04-25 3:54PM EDT | 123.00 | 3.00 | 2.68 | 2.88 | +0.16 | +5.63% | 1,653 | 1,190 | 51.27% |
| V180427P00124000 | 2018-04-25 3:52PM EDT | 124.00 | 3.76 | 3.40 | 3.60 | +0.21 | +5.92% | 139 | 416 | 52.10% |
| V180427P00125000 | 2018-04-25 3:50PM EDT | 125.00 | 4.51 | 4.15 | 4.35 | +0.26 | +6.12% | 89 | 391 | 51.66% |
| V180427P00126000 | 2018-04-25 3:59PM EDT | 126.00 | 5.05 | 4.95 | 5.15 | -0.05 | -0.98% | 2 | 152 | 50.59% |
| V180427P00127000 | 2018-04-25 1:07PM EDT | 127.00 | 6.67 | 5.80 | 6.10 | +0.57 | +9.34% | 6 | 63 | 54.69% |
| V180427P00128000 | 2018-04-25 2:25PM EDT | 128.00 | 7.55 | 6.80 | 7.00 | +0.90 | +13.53% | 6 | 101 | 54.88% |
| V180427P00129000 | 2018-04-24 3:25PM EDT | 129.00 | 7.85 | 7.70 | 8.05 | 0.00 | - | 33 | 68 | 63.87% |
| V180427P00130000 | 2018-04-25 2:25PM EDT | 130.00 | 9.45 | 8.70 | 8.95 | +1.05 | +12.50% | 9 | 103 | 62.11% |
| V180427P00131000 | 2018-04-20 11:54PM EDT | 131.00 | 7.30 | 5.45 | 9.45 | 0.00 | - | 4 | 0 | 0.00% |
| V180427P00132000 | 2018-04-24 12:36PM EDT | 132.00 | 8.80 | 10.40 | 11.65 | 0.00 | - | 1 | 13 | 78.71% |
| V180427P00133000 | 2018-04-20 11:54PM EDT | 133.00 | 9.89 | 7.40 | 11.30 | 0.00 | - | 1 | 1 | 0.00% |
| V180427P00136000 | 2018-04-25 7:31PM EDT | 136.00 | 12.20 | 14.30 | 15.55 | 0.00 | - | 3 | 0 | 88.67% |
