V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200221C001000002020-01-06 12:02AM EST100.0089.22102.40103.000.00--10.00%
V200221C001200002019-12-23 3:24PM EST120.0067.6387.2588.300.00--00.00%
V200221C001250002020-02-04 3:18PM EST125.0078.6082.9587.200.00-11307.42%
V200221C001300002020-02-12 3:08PM EST130.0077.2577.2581.150.00--1242.29%
V200221C001450002020-01-31 1:31PM EST145.0055.5962.9567.500.00-22242.97%
V200221C001500002020-02-12 3:57PM EST150.0057.3158.0062.500.00-14961225.44%
V200221C001550002020-02-07 12:31PM EST155.0048.4052.9557.500.00-11208.30%
V200221C001600002020-02-14 10:40AM EST160.0050.2048.3052.10+11.30+29.05%210181.30%
V200221C001650002020-02-11 2:38PM EST165.0039.6042.9547.500.00-76175.15%
V200221C001700002020-02-14 3:09PM EST170.0039.9538.3541.85+2.35+6.25%58143.80%
V200221C001750002020-02-14 1:31PM EST175.0034.9534.9535.65+2.13+6.49%44456.25%
V200221C001775002020-02-11 1:21PM EST177.5028.5330.3535.000.00-13135.11%
V200221C001800002020-02-14 3:57PM EST180.0030.2730.2030.50+2.39+8.57%4429959.38%
V200221C001825002020-02-14 3:57PM EST182.5027.7326.1029.75+2.21+8.66%15161.91%
V200221C001850002020-02-14 3:51PM EST185.0025.2324.2027.20+2.03+8.75%22570.02%
V200221C001875002020-02-13 9:30AM EST187.5019.7520.3523.150.00-6862.35%
V200221C001900002020-02-14 11:28AM EST190.0020.1020.1520.60+1.85+10.14%827754.79%
V200221C001925002020-02-13 2:07PM EST192.5015.7716.4519.650.00-2481.93%
V200221C001950002020-02-14 3:59PM EST195.0015.3515.2515.50+2.28+17.44%4742839.84%
V200221C001975002020-02-14 2:02PM EST197.5012.4212.7013.15+1.85+17.50%817638.97%
V200221C002000002020-02-14 3:49PM EST200.0010.0510.2510.50+2.45+32.24%4113,46828.86%
V200221C002025002020-02-14 2:02PM EST202.507.557.858.10+2.15+39.81%8692025.68%
V200221C002050002020-02-14 3:59PM EST205.005.625.505.70+2.07+58.31%6937,09721.24%
V200221C002075002020-02-14 3:59PM EST207.503.503.403.60+1.51+75.88%1,2282,62719.34%
V200221C002100002020-02-14 3:59PM EST210.001.851.801.87+0.88+90.72%5,5926,28717.53%
V200221C002125002020-02-14 3:59PM EST212.500.850.830.90+0.34+66.67%3,4361,65018.16%
V200221C002150002020-02-14 3:59PM EST215.000.380.380.40+0.10+35.71%2,0721,92419.04%
V200221C002175002020-02-14 3:56PM EST217.500.190.180.22+0.01+5.56%33055321.39%
V200221C002200002020-02-14 3:59PM EST220.000.120.100.130.00-9947,50323.73%
V200221C002225002020-02-14 3:42PM EST222.500.080.060.100.00-4144626.95%
V200221C002250002020-02-14 2:07PM EST225.000.060.050.080.00-901,02730.08%
V200221C002300002020-02-14 3:53PM EST230.000.040.010.06-0.01-20.00%165636.33%
V200221C002350002020-02-14 3:46PM EST235.000.010.000.03-0.02-66.67%1073639.84%
V200221C002400002020-02-14 10:29AM EST240.000.010.000.04-0.03-75.00%338148.05%
V200221C002450002020-02-13 12:47PM EST245.000.020.010.070.00-135254.49%
V200221C002500002020-02-14 10:10AM EST250.000.020.000.02+0.01+100.00%810352.34%
V200221C002550002020-02-10 10:34AM EST255.000.020.000.050.00-113563.28%
V200221C002600002020-01-29 3:47PM EST260.000.020.000.060.00-102970.31%
V200221C002650002020-01-22 11:54AM EST265.000.070.000.070.00-204376.95%
V200221C002700002020-02-11 3:52PM EST270.000.010.000.010.00-19268.75%
V200221C002750002020-01-30 3:51PM EST275.000.030.000.040.00-223582.81%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V200221P000950002020-01-31 11:40AM EST95.000.010.000.120.00-1604260.16%
V200221P001050002020-01-06 11:33AM EST105.000.030.000.030.00--10200.00%
V200221P001100002020-01-28 11:22AM EST110.000.030.000.100.00-16210.94%
V200221P001150002019-12-31 11:21AM EST115.000.030.000.040.00--0179.69%
V200221P001200002019-12-23 11:23AM EST120.000.050.000.060.00--0175.00%
V200221P001250002020-01-29 10:02AM EST125.000.040.000.100.00-110171.88%
V200221P001300002020-01-28 2:44PM EST130.000.030.000.090.00-25158.20%
V200221P001350002020-01-30 10:00AM EST135.000.040.000.100.00-598148.44%
V200221P001400002020-01-30 12:34PM EST140.000.040.000.100.00-115137.50%
V200221P001450002020-02-10 11:29AM EST145.000.010.000.100.00-244126.56%
V200221P001500002020-02-05 1:37PM EST150.000.010.000.100.00-3536116.02%
V200221P001550002020-02-10 3:46PM EST155.000.010.000.100.00-194105.86%
V200221P001600002020-02-12 11:01AM EST160.000.010.010.070.00-165493.36%
V200221P001650002020-02-11 10:49AM EST165.000.030.000.070.00-2451282.81%
V200221P001700002020-02-14 2:27PM EST170.000.010.010.07-0.02-66.67%111,21074.61%
V200221P001750002020-02-14 2:20PM EST175.000.010.030.06-0.01-50.00%586466.41%
V200221P001775002020-02-07 10:19AM EST177.500.100.010.070.00-124360.94%
V200221P001800002020-02-14 2:19PM EST180.000.040.010.05+0.01+33.33%23,11454.69%
V200221P001825002020-02-12 1:47PM EST182.500.050.000.070.00-149551.17%
V200221P001850002020-02-14 3:17PM EST185.000.020.010.05-0.04-66.67%1533,14449.02%
V200221P001875002020-02-14 2:53PM EST187.500.040.030.05+0.01+33.33%4055744.53%
V200221P001900002020-02-14 3:49PM EST190.000.050.030.05-0.01-16.67%1093,82640.04%
V200221P001925002020-02-14 2:53PM EST192.500.070.040.10+0.01+16.67%641,92839.55%
V200221P001950002020-02-14 3:00PM EST195.000.060.050.08-0.03-33.33%1422,18633.40%
V200221P001975002020-02-14 3:38PM EST197.500.070.050.08-0.09-56.25%21192228.52%
V200221P002000002020-02-14 3:57PM EST200.000.100.080.11-0.15-60.00%3443,89325.20%
V200221P002025002020-02-14 3:56PM EST202.500.120.130.16-0.34-73.91%5941,45221.78%
V200221P002050002020-02-14 3:59PM EST205.000.300.260.30-0.70-70.00%1,3161,87019.21%
V200221P002075002020-02-14 3:58PM EST207.500.690.640.69-1.14-62.30%2,1721,13917.85%
V200221P002100002020-02-14 3:59PM EST210.001.521.501.54-1.53-50.16%2,80129017.14%
V200221P002125002020-02-14 3:52PM EST212.503.072.953.35-2.78-47.52%23217920.86%
V200221P002150002020-02-14 3:54PM EST215.005.104.955.20-2.65-34.19%17414920.48%
V200221P002200002020-01-30 3:29PM EST220.0013.808.4011.500.00-10010052.64%
V200221P002225002020-01-23 10:17AM EST222.5015.3510.8014.000.00--959.67%
V200221P002250002020-02-05 10:08AM EST225.0024.6514.1015.800.00-161755.54%
V200221P002450002020-02-03 3:29PM EST245.0044.5632.8536.850.00-121264.84%
V200221P002650002020-02-10 12:00AM EST265.0063.7052.5557.100.00--1889.26%
V200221P002700002020-02-10 12:00AM EST270.0067.7557.8561.900.00--15100.20%
V200221P002750002020-02-11 9:30AM EST275.0067.7562.5067.100.00-52798.05%