V - Visa Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V180928C00126000 | 2018-09-17 1:21PM EDT | 126.00 | 20.75 | 21.65 | 26.25 | 0.00 | - | 1 | 0 | 125.10% |
| V180928C00127000 | 2018-09-17 10:54AM EDT | 127.00 | 20.35 | 20.65 | 25.10 | 0.00 | - | 1 | 6 | 117.63% |
| V180928C00128000 | 2018-09-24 9:29PM EDT | 128.00 | 21.00 | 20.35 | 21.65 | 0.00 | - | 1 | 0 | 103.61% |
| V180928C00129000 | 2018-09-24 1:25PM EDT | 129.00 | 20.60 | 19.35 | 21.30 | +1.55 | +8.14% | 5 | 5 | 81.25% |
| V180928C00130000 | 2018-09-07 11:58PM EDT | 130.00 | 14.02 | 11.70 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| V180928C00132000 | 2018-08-17 11:57PM EDT | 132.00 | 9.14 | 9.85 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| V180928C00133000 | 2018-09-12 12:52PM EDT | 133.00 | 13.64 | 13.15 | 17.05 | 0.00 | - | 1 | 19 | 97.27% |
| V180928C00134000 | 2018-08-17 11:57PM EDT | 134.00 | 8.40 | 7.60 | 8.90 | 0.00 | - | 8 | 8 | 0.00% |
| V180928C00135000 | 2018-09-24 9:31AM EDT | 135.00 | 14.00 | 13.95 | 14.50 | +0.70 | +5.26% | 1 | 61 | 52.93% |
| V180928C00136000 | 2018-09-14 1:34PM EDT | 136.00 | 12.08 | 11.90 | 12.15 | +0.32 | +2.72% | 1 | 6 | 0.00% |
| V180928C00137000 | 2018-09-14 2:02PM EDT | 137.00 | 11.26 | 9.20 | 13.30 | +3.66 | +48.16% | 1 | 19 | 85.79% |
| V180928C00138000 | 2018-09-20 9:45AM EDT | 138.00 | 10.25 | 11.95 | 12.20 | 0.00 | - | 14 | 8 | 75.05% |
| V180928C00139000 | 2018-09-14 1:16PM EDT | 139.00 | 8.84 | 7.20 | 10.95 | +2.22 | +33.53% | 1 | 9 | 66.99% |
| V180928C00140000 | 2018-09-24 10:38AM EDT | 140.00 | 9.60 | 9.15 | 9.50 | -0.60 | -5.88% | 40 | 302 | 48.93% |
| V180928C00141000 | 2018-09-21 11:32AM EDT | 141.00 | 9.12 | 6.75 | 11.10 | +2.42 | +36.12% | 10 | 68 | 57.08% |
| V180928C00142000 | 2018-09-20 3:28PM EDT | 142.00 | 7.55 | 7.85 | 8.25 | 0.00 | - | 2 | 91 | 55.37% |
| V180928C00143000 | 2018-09-24 10:38AM EDT | 143.00 | 6.60 | 6.20 | 6.65 | -0.65 | -8.97% | 103 | 161 | 40.82% |
| V180928C00144000 | 2018-09-24 1:40PM EDT | 144.00 | 5.70 | 5.10 | 5.45 | -0.65 | -10.24% | 46 | 250 | 30.91% |
| V180928C00145000 | 2018-09-24 3:31PM EDT | 145.00 | 4.55 | 4.10 | 4.65 | -0.57 | -11.13% | 11 | 422 | 31.59% |
| V180928C00146000 | 2018-09-24 12:32PM EDT | 146.00 | 3.60 | 3.20 | 3.60 | -0.54 | -13.04% | 112 | 281 | 25.68% |
| V180928C00147000 | 2018-09-24 2:24PM EDT | 147.00 | 2.64 | 2.46 | 2.58 | -0.59 | -18.27% | 441 | 795 | 20.26% |
| V180928C00148000 | 2018-09-24 3:59PM EDT | 148.00 | 1.75 | 1.70 | 1.78 | -0.62 | -26.16% | 336 | 2,864 | 18.36% |
| V180928C00149000 | 2018-09-24 3:59PM EDT | 149.00 | 1.12 | 1.03 | 1.11 | -0.68 | -37.78% | 1,270 | 1,420 | 16.94% |
| V180928C00150000 | 2018-09-24 3:59PM EDT | 150.00 | 0.59 | 0.57 | 0.61 | -0.55 | -48.25% | 928 | 1,328 | 15.87% |
| V180928C00152500 | 2018-09-24 3:51PM EDT | 152.50 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 671 | 1,593 | 15.82% |
| V180928C00155000 | 2018-09-24 3:31PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 47 | 253 | 19.14% |
| V180928C00157500 | 2018-09-21 9:54AM EDT | 157.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 7 | 25.39% |
| V180928C00160000 | 2018-09-07 1:49PM EDT | 160.00 | 0.03 | 0.00 | 0.11 | -0.06 | -66.67% | 2 | 43 | 39.16% |
| V180928C00165000 | 2018-09-21 3:12PM EDT | 165.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 1 | 50.68% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V180928P00125000 | 2018-09-24 10:55AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 200 | 212 | 65.63% |
| V180928P00126000 | 2018-09-19 11:35AM EDT | 126.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 359 | 75.78% |
| V180928P00127000 | 2018-09-21 12:48PM EDT | 127.00 | 0.04 | 0.00 | 0.10 | -0.12 | -75.00% | 20 | 12 | 69.92% |
| V180928P00128000 | 2018-09-24 1:14PM EDT | 128.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 92 | 57.81% |
| V180928P00129000 | 2018-09-13 1:45PM EDT | 129.00 | 0.21 | 0.02 | 1.42 | 0.00 | - | 2 | 2 | 107.13% |
| V180928P00130000 | 2018-09-21 12:54PM EDT | 130.00 | 0.05 | 0.01 | 0.11 | +0.02 | +66.67% | 56 | 96 | 62.50% |
| V180928P00131000 | 2018-09-20 1:31PM EDT | 131.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 1 | 12 | 62.31% |
| V180928P00132000 | 2018-09-06 11:17AM EDT | 132.00 | 0.50 | 0.24 | 1.22 | 0.00 | - | 2 | 15 | 94.53% |
| V180928P00133000 | 2018-09-21 3:47PM EDT | 133.00 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 496 | 361 | 54.30% |
| V180928P00134000 | 2018-09-24 10:26AM EDT | 134.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 3 | 131 | 49.22% |
| V180928P00135000 | 2018-09-24 11:17AM EDT | 135.00 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 35 | 60 | 46.09% |
| V180928P00136000 | 2018-09-17 3:37PM EDT | 136.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 27 | 1,680 | 50.98% |
| V180928P00137000 | 2018-09-24 9:33AM EDT | 137.00 | 0.44 | 0.00 | 0.07 | +0.37 | +528.57% | 2 | 2,357 | 42.58% |
| V180928P00138000 | 2018-09-18 11:04AM EDT | 138.00 | 0.17 | 0.05 | 0.11 | 0.00 | - | 139 | 667 | 42.77% |
| V180928P00139000 | 2018-09-24 9:34AM EDT | 139.00 | 0.12 | 0.04 | 0.16 | +0.04 | +50.00% | 15 | 409 | 42.68% |
| V180928P00140000 | 2018-09-24 3:47PM EDT | 140.00 | 0.08 | 0.01 | 0.15 | -0.01 | -11.11% | 386 | 285 | 38.67% |
| V180928P00141000 | 2018-09-24 1:41PM EDT | 141.00 | 0.10 | 0.05 | 0.20 | +0.01 | +11.11% | 4 | 117 | 37.60% |
| V180928P00142000 | 2018-09-24 2:06PM EDT | 142.00 | 0.07 | 0.08 | 0.11 | -0.03 | -30.00% | 33 | 194 | 29.59% |
| V180928P00143000 | 2018-09-24 2:35PM EDT | 143.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 784 | 2,032 | 26.17% |
| V180928P00144000 | 2018-09-24 12:02PM EDT | 144.00 | 0.14 | 0.12 | 0.31 | +0.01 | +7.69% | 13 | 167 | 30.03% |
| V180928P00145000 | 2018-09-24 1:40PM EDT | 145.00 | 0.15 | 0.16 | 0.20 | -0.03 | -16.67% | 232 | 2,155 | 22.51% |
| V180928P00146000 | 2018-09-24 3:43PM EDT | 146.00 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 1,249 | 1,241 | 20.17% |
| V180928P00147000 | 2018-09-24 3:43PM EDT | 147.00 | 0.35 | 0.36 | 0.40 | +0.02 | +6.06% | 525 | 470 | 18.80% |
| V180928P00148000 | 2018-09-24 3:50PM EDT | 148.00 | 0.56 | 0.56 | 0.61 | +0.13 | +30.23% | 1,791 | 1,740 | 17.33% |
| V180928P00149000 | 2018-09-24 3:59PM EDT | 149.00 | 0.93 | 0.90 | 0.95 | +0.25 | +36.76% | 1,143 | 598 | 16.14% |
| V180928P00150000 | 2018-09-24 2:53PM EDT | 150.00 | 1.33 | 1.42 | 1.49 | +0.30 | +29.13% | 595 | 509 | 15.72% |
| V180928P00152500 | 2018-09-24 11:37AM EDT | 152.50 | 3.15 | 3.10 | 3.65 | +0.55 | +21.15% | 91 | 148 | 20.90% |
| V180928P00155000 | 2018-09-20 11:00AM EDT | 155.00 | 6.54 | 4.25 | 5.70 | 0.00 | - | 4 | 4 | 0.00% |
| V180928P00160000 | 2018-09-21 11:51PM EDT | 160.00 | 10.10 | 9.90 | 10.15 | 0.00 | - | 1 | 0 | 0.00% |
