V - Visa Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V181214C00123000 | 2018-12-07 11:56PM EST | 123.00 | 15.30 | 14.15 | 14.50 | 0.00 | - | 7 | 6 | 0.00% |
| V181214C00124000 | 2018-12-06 9:31AM EST | 124.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V181214C00125000 | 2018-12-06 11:28AM EST | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V181214C00126000 | 2018-12-10 11:00AM EST | 126.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V181214C00127000 | 2018-12-06 9:31AM EST | 127.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V181214C00128000 | 2018-12-10 12:15PM EST | 128.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V181214C00129000 | 2018-12-10 11:42AM EST | 129.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V181214C00130000 | 2018-12-10 1:17PM EST | 130.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V181214C00131000 | 2018-12-10 12:49PM EST | 131.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V181214C00132000 | 2018-12-10 9:49AM EST | 132.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| V181214C00133000 | 2018-12-10 2:54PM EST | 133.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| V181214C00134000 | 2018-12-10 3:44PM EST | 134.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| V181214C00135000 | 2018-12-10 2:17PM EST | 135.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| V181214C00136000 | 2018-12-10 3:58PM EST | 136.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| V181214C00137000 | 2018-12-10 3:57PM EST | 137.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.00% |
| V181214C00138000 | 2018-12-10 3:54PM EST | 138.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.39% |
| V181214C00139000 | 2018-12-10 3:59PM EST | 139.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| V181214C00141000 | 2018-12-10 3:50PM EST | 141.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| V181214C00143000 | 2018-12-10 3:45PM EST | 143.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| V181214C00144000 | 2018-12-10 3:37PM EST | 144.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| V181214C00146000 | 2018-12-10 3:37PM EST | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| V181214C00148000 | 2018-12-10 3:48PM EST | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| V181214C00149000 | 2018-12-10 2:23PM EST | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V181214C00150000 | 2018-12-07 3:26PM EST | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V181214C00152500 | 2018-12-04 11:04AM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V181214C00155000 | 2018-12-03 3:05PM EST | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| V181214C00157500 | 2018-11-12 11:22AM EST | 157.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V181214C00160000 | 2018-11-30 12:07PM EST | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| V181214C00165000 | 2018-12-06 10:45AM EST | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V181214P00100000 | 2018-12-10 11:39AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V181214P00105000 | 2018-12-11 5:28AM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V181214P00110000 | 2018-12-10 10:52AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| V181214P00115000 | 2018-12-06 10:32AM EST | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| V181214P00118000 | 2018-12-11 5:28AM EST | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V181214P00119000 | 2018-12-10 1:05PM EST | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V181214P00120000 | 2018-12-07 2:42PM EST | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| V181214P00121000 | 2018-12-10 9:31AM EST | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V181214P00122000 | 2018-12-10 2:31PM EST | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| V181214P00123000 | 2018-12-10 3:43PM EST | 123.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| V181214P00124000 | 2018-12-10 10:01AM EST | 124.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| V181214P00125000 | 2018-12-10 12:20PM EST | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| V181214P00126000 | 2018-12-10 12:43PM EST | 126.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V181214P00127000 | 2018-12-10 12:19PM EST | 127.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| V181214P00128000 | 2018-12-10 3:52PM EST | 128.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| V181214P00129000 | 2018-12-10 2:34PM EST | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| V181214P00132000 | 2018-12-10 3:59PM EST | 132.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| V181214P00133000 | 2018-12-10 3:59PM EST | 133.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| V181214P00134000 | 2018-12-10 3:59PM EST | 134.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| V181214P00136000 | 2018-12-10 3:31PM EST | 136.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| V181214P00137000 | 2018-12-10 3:53PM EST | 137.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| V181214P00138000 | 2018-12-10 3:45PM EST | 138.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| V181214P00139000 | 2018-12-10 3:55PM EST | 139.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| V181214P00141000 | 2018-12-10 3:26PM EST | 141.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| V181214P00142000 | 2018-12-10 1:30PM EST | 142.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| V181214P00143000 | 2018-12-10 2:54PM EST | 143.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V181214P00144000 | 2018-12-07 1:41PM EST | 144.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| V181214P00145000 | 2018-12-10 11:38AM EST | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| V181214P00146000 | 2018-12-07 3:34PM EST | 146.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V181214P00147000 | 2018-12-07 10:29AM EST | 147.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V181214P00148000 | 2018-12-10 11:44AM EST | 148.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V181214P00149000 | 2018-12-07 11:56PM EST | 149.00 | 12.00 | 11.75 | 12.10 | 0.00 | - | 2 | 59 | 70.70% |
| V181214P00150000 | 2018-12-07 3:25PM EST | 150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V181214P00152500 | 2018-11-16 3:35PM EST | 152.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| V181214P00157500 | 2018-12-07 11:56PM EST | 157.50 | 18.15 | 20.00 | 20.75 | 0.00 | - | 10 | 10 | 100.29% |
