V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190621C000700002019-06-10 12:19PM EDT70.00101.830.000.000.00-400.00%
V190621C000750002019-05-15 3:47PM EDT75.0087.4594.3095.650.00-250338.09%
V190621C000800002019-06-06 3:59PM EDT80.0087.250.000.000.00-1400.00%
V190621C000850002019-05-28 10:43AM EDT85.0080.800.000.000.00-100.00%
V190621C000900002019-06-06 3:27PM EDT90.0077.140.000.000.00-300.00%
V190621C000950002019-06-14 2:58PM EDT95.0075.170.000.000.00-200.00%
V190621C001000002019-06-14 11:26AM EDT100.0070.400.000.000.00-100.00%
V190621C001050002019-06-11 11:04AM EDT105.0065.150.000.000.00-100.00%
V190621C001100002019-06-14 1:16PM EDT110.0060.320.000.000.00-100.00%
V190621C001150002019-06-10 9:30AM EDT115.0056.900.000.000.00-100.00%
V190621C001200002019-06-14 2:15PM EDT120.0050.150.000.000.00-100.00%
V190621C001250002019-06-11 11:26AM EDT125.0044.400.000.000.00-300.00%
V190621C001300002019-06-14 2:50PM EDT130.0040.250.000.000.00-800.00%
V190621C001350002019-06-14 1:03PM EDT135.0035.430.000.000.00-300.00%
V190621C001400002019-06-13 3:14PM EDT140.0029.180.000.000.00-1000.00%
V190621C001450002019-06-14 12:36PM EDT145.0025.500.000.000.00-700.00%
V190621C001500002019-06-14 3:38PM EDT150.0020.260.000.000.00-13200.00%
V190621C001525002019-06-07 11:05AM EDT152.5019.000.000.000.00-100.00%
V190621C001550002019-06-14 2:51PM EDT155.0015.310.000.000.00-13800.00%
V190621C001575002019-06-13 3:13PM EDT157.5011.550.000.000.00-2400.00%
V190621C001600002019-06-14 3:20PM EDT160.0010.300.000.000.00-8400.00%
V190621C001625002019-06-14 2:53PM EDT162.507.800.000.000.00-2300.00%
V190621C001650002019-06-14 3:55PM EDT165.005.360.000.000.00-13100.00%
V190621C001675002019-06-14 3:59PM EDT167.503.020.000.000.00-29000.00%
V190621C001700002019-06-14 3:59PM EDT170.001.400.000.000.00-1,54600.78%
V190621C001725002019-06-14 3:59PM EDT172.500.460.000.000.00-1,65603.13%
V190621C001750002019-06-14 3:50PM EDT175.000.150.000.000.00-1,90106.25%
V190621C001775002019-06-14 3:43PM EDT177.500.040.000.000.00-116012.50%
V190621C001800002019-06-14 1:10PM EDT180.000.020.000.000.00-35012.50%
V190621C001825002019-06-14 3:48PM EDT182.500.030.000.000.00-16012.50%
V190621C001850002019-06-14 2:24PM EDT185.000.010.000.000.00-10012.50%
V190621C001875002019-06-04 10:28AM EDT187.500.040.000.000.00--025.00%
V190621C001900002019-06-12 12:31PM EDT190.000.010.000.000.00-4025.00%
V190621C001950002019-06-07 10:58AM EDT195.000.020.000.010.00-243443.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190621P000700002019-06-07 10:59AM EDT70.000.020.000.040.00-11,842262.50%
V190621P000750002019-06-07 10:59AM EDT75.000.050.000.05+0.05-1106250.00%
V190621P000800002019-06-07 10:59AM EDT80.000.030.000.05+0.03-2159231.25%
V190621P000850002019-06-07 10:59AM EDT85.000.030.000.05+0.03-392212.50%
V190621P000900002019-05-23 10:01AM EDT90.000.020.000.030.00-50684187.50%
V190621P000950002019-06-07 10:59AM EDT95.000.040.000.05+0.04-2287181.25%
V190621P001000002019-05-24 11:58AM EDT100.000.030.000.000.00-1050.00%
V190621P001050002019-06-10 1:27PM EDT105.000.040.010.000.00-50131.25%
V190621P001100002019-06-05 9:30AM EDT110.000.050.000.000.00-2050.00%
V190621P001150002019-06-07 9:40AM EDT115.000.020.000.000.00-10050.00%
V190621P001200002019-06-13 11:22AM EDT120.000.010.000.000.00-3050.00%
V190621P001250002019-06-07 3:54PM EDT125.000.040.000.000.00-31050.00%
V190621P001300002019-06-12 10:20AM EDT130.000.020.000.000.00-16050.00%
V190621P001350002019-06-14 2:25PM EDT135.000.020.000.000.00-5050.00%
V190621P001400002019-06-14 10:57AM EDT140.000.020.000.000.00-2025.00%
V190621P001450002019-06-14 12:08PM EDT145.000.040.000.000.00-1025.00%
V190621P001500002019-06-14 3:39PM EDT150.000.050.000.000.00-9025.00%
V190621P001525002019-06-14 10:06AM EDT152.500.060.000.000.00-40025.00%
V190621P001550002019-06-14 3:39PM EDT155.000.080.000.000.00-21012.50%
V190621P001575002019-06-14 10:06AM EDT157.500.100.000.000.00-20012.50%
V190621P001600002019-06-14 3:41PM EDT160.000.100.000.000.00-382012.50%
V190621P001625002019-06-14 3:57PM EDT162.500.200.000.000.00-16906.25%
V190621P001650002019-06-14 3:42PM EDT165.000.340.000.000.00-44706.25%
V190621P001675002019-06-14 3:57PM EDT167.500.760.000.000.00-44803.13%
V190621P001700002019-06-14 3:58PM EDT170.001.640.000.000.00-83500.00%
V190621P001725002019-06-14 3:49PM EDT172.502.940.000.000.00-32000.00%
V190621P001750002019-06-14 11:41AM EDT175.004.900.000.000.00-4100.00%
V190621P001800002019-06-14 3:19PM EDT180.009.950.000.000.00-800.00%
V190621P001850002019-02-13 1:16PM EDT185.0045.6126.9527.700.00-00226.17%
V190621P001900002019-06-07 11:02AM EDT190.0018.670.000.000.00-110.00%