V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190426C001350002019-04-11 12:57PM EDT135.0023.5525.1025.300.00-1973.24%
V190426C001380002019-04-18 10:16AM EDT138.0021.8022.0022.250.00-18455.08%
V190426C001390002019-04-03 2:47PM EDT139.0019.6421.0521.350.00-818162.31%
V190426C001400002019-04-16 12:18PM EDT140.0020.5520.0520.300.00-183657.23%
V190426C001410002019-04-22 11:43AM EDT141.0019.3219.1019.40+4.12+27.11%91360.94%
V190426C001420002019-04-17 10:05AM EDT142.0018.7118.1018.350.00-101356.25%
V190426C001430002019-04-17 2:09PM EDT143.0017.7417.1517.400.00-21256.84%
V190426C001440002019-04-01 10:16AM EDT144.0013.6316.1516.400.00-3553.91%
V190426C001450002019-04-18 2:22PM EDT145.0015.1115.1515.350.00-33954.83%
V190426C001460002019-04-22 9:30AM EDT146.0013.7114.2014.45+4.01+41.34%12750.68%
V190426C001470002019-04-18 9:31AM EDT147.0013.9013.2013.400.00-32650.78%
V190426C001480002019-04-18 1:40PM EDT148.0011.8912.2512.450.00-11249.51%
V190426C001490002019-04-16 12:33PM EDT149.0011.7611.3011.500.00-151347.85%
V190426C001500002019-04-22 9:46AM EDT150.009.8510.3510.50-0.67-6.37%116544.53%
V190426C001525002019-04-22 1:03PM EDT152.507.938.058.20-0.40-4.80%5373340.99%
V190426C001550002019-04-22 11:41AM EDT155.005.955.856.00-0.21-3.41%9638437.16%
V190426C001575002019-04-22 1:18PM EDT157.503.903.954.05-0.33-7.80%1761,97334.38%
V190426C001600002019-04-22 1:15PM EDT160.002.352.352.42-0.20-7.84%82196431.79%
V190426C001625002019-04-22 1:45PM EDT162.501.241.211.25-0.16-11.43%43583329.91%
V190426C001650002019-04-22 1:42PM EDT165.000.550.530.56-0.11-16.67%9832,66028.91%
V190426C001675002019-04-22 1:30PM EDT167.500.210.180.22-0.04-16.00%26631528.52%
V190426C001700002019-04-22 1:21PM EDT170.000.060.060.08-0.04-40.00%5029628.61%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V190426P001250002019-04-09 9:34AM EDT125.000.040.000.010.00-206271.88%
V190426P001300002019-04-05 3:44PM EDT130.000.030.000.020.00-115864.84%
V190426P001340002019-04-22 10:13AM EDT134.000.040.000.06-0.15-78.95%501363.28%
V190426P001350002019-04-11 3:38PM EDT135.000.160.030.060.00-122464.45%
V190426P001360002019-04-12 9:39AM EDT136.000.150.040.080.00-21964.45%
V190426P001370002019-04-18 2:50PM EDT137.000.100.000.080.00-24558.59%
V190426P001380002019-04-22 10:55AM EDT138.000.090.040.07-0.03-25.00%364458.59%
V190426P001390002019-04-02 11:47AM EDT139.000.310.070.080.00-162458.79%
V190426P001400002019-04-22 11:31AM EDT140.000.080.060.09-0.03-27.27%4215356.25%
V190426P001410002019-04-22 10:08AM EDT141.000.130.080.12+0.01+8.33%114456.06%
V190426P001420002019-04-22 11:14AM EDT142.000.120.090.14-0.03-20.00%14854.69%
V190426P001430002019-04-16 9:30AM EDT143.000.180.100.130.00-11152.05%
V190426P001440002019-04-22 12:21PM EDT144.000.130.120.16-0.13-50.00%1814251.17%
V190426P001450002019-04-22 9:41AM EDT145.000.210.150.19-0.01-4.55%1128450.20%
V190426P001460002019-04-22 1:21PM EDT146.000.180.170.22-0.04-18.18%3116550.00%
V190426P001470002019-04-22 1:03PM EDT147.000.220.200.22-0.07-24.14%4614546.97%
V190426P001480002019-04-22 11:13AM EDT148.000.280.230.28-0.03-9.68%1134546.53%
V190426P001490002019-04-22 10:23AM EDT149.000.390.270.33+0.04+11.43%2423545.22%
V190426P001500002019-04-22 1:46PM EDT150.000.350.330.37-0.07-16.67%16138643.31%
V190426P001525002019-04-22 1:16PM EDT152.500.530.510.56-0.10-15.87%14732839.84%
V190426P001550002019-04-22 1:37PM EDT155.000.820.810.88-0.16-16.33%1,0621,86636.62%
V190426P001575002019-04-22 1:47PM EDT157.501.381.361.41-0.16-10.39%36372233.64%
V190426P001600002019-04-22 1:47PM EDT160.002.302.252.30-0.14-5.74%24345631.37%
V190426P001625002019-04-22 1:41PM EDT162.503.633.603.70-0.27-6.92%2010530.49%
V190426P001650002019-04-22 10:23AM EDT165.006.205.405.50+0.65+11.71%25629.49%