Log in

NYSE:VVisa Options Chain and Prices

$196.36
-2.41 (-1.21 %)
(As of 08/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$195.30
Now: $196.36
$197.98
50-Day Range
$189.02
MA: $194.15
$198.86
52-Week Range
$133.93
Now: $196.36
$214.17
Volume5.65 million shs
Average Volume8.02 million shs
Market Capitalization$381.63 billion
P/E Ratio37.40
Dividend Yield0.60%
Beta0.88

Options Chain

Visa (NYSE:V) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$250.00$0.025Call000120
(+0)
0.683594
(-0.028967)
0.0042960
8/14/2020$245.00$0.025Call00025
(+0)
0.6343750.0046460
8/14/2020$240.00$0.000Call000180
(+0)
0.00
8/14/2020$235.00$0.000Call00036
(+8)
0.00
8/14/2020$230.00$0.095Call000498
(-2)
0.551752
(+0.059564)
0.0177520
8/14/2020$225.00$0.095Call10010373
(+0)
0.485352
(+0.12168)
0.0198411
8/14/2020$222.50$0.000Call0005
(+0)
0.00
8/14/2020$220.00$0.000Call000585
(+0)
0.00
8/14/2020$217.50$0.050Call30222
(+4)
0.351367
(+0.010337)
0.0149373
8/14/2020$215.00$0.030Call681810248
(+15)
0.297237
(-0.005394)
0.01114316
8/14/2020$212.50$0.000Call1571152196
(+2)
0.29383
(+0.002218)
0.029
8/14/2020$210.00$0.105Call44232379399
(+54)
0.278487
(+0.007106)
0.03564658
8/14/2020$207.50$0.185Call28322160401
(+152)
0.263867
(-0.005371)
0.06047462
8/14/2020$205.00$0.290Call3,7616452,5952822
(+2353)
0.243331
(-0.023363)
0.094839505
8/14/2020$202.50$0.565Call1,270456399865
(+365)
0.237305
(-0.019433)
0.168561322
8/14/2020$200.00$1.095Call2,4398748502127
(+127)
0.235909
(-0.013011)
0.283772552
8/14/2020$197.50$1.855Call1,4864526681032
(+84)
0.225977
(-0.01455)
0.427876287
8/14/2020$195.00$3.150Call333781451154
(+156)
0.229854
(-0.017504)
0.59390586
8/14/2020$192.50$4.775Call1241510534
(-10)
0.226953
(-0.016016)
0.74807829
8/14/2020$190.00$6.800Call763017450
(-27)
0.231612
(-0.0343)
0.86082625
8/14/2020$187.50$8.975Call100264
(-7)
0.214844
(-0.075781)
0.9516791
8/14/2020$185.00$11.700Call70194
(+5)
0.329353
(-0.08178)
0.9165055
8/14/2020$182.50$13.250Call300247
(+0)
0.02
8/14/2020$180.00$16.475Call10011
(+0)
0.355916
(-0.028264)
0.9695051
8/14/2020$177.50$18.575Call6336
(+0)
0.04
8/14/2020$175.00$21.450Call520056
(+2)
0.4320310.9797252
8/14/2020$172.50$23.650Call0006
(+0)
0
8/14/2020$170.00$26.300Call0000
(+0)
0
8/14/2020$165.00$31.300Call0001
(+0)
0
8/14/2020$160.00$36.250Call00013
(+0)
0
8/14/2020$155.00$41.325Call00024
(+0)
0
8/14/2020$150.00$46.400Call00075
(+0)
0.8155750.9945850
8/14/2020$145.00$51.350Call00035
(+0)
0
8/14/2020$140.00$56.525Call0000
(+0)
1.190550.9863190
8/14/2020$135.00$61.400Call00010
(+0)
1.102940.9959050
8/14/2020$130.00$66.450Call0000
(+0)
1.321090.9928490
8/14/2020$125.00$71.425Call0000
(+0)
1.371090.9948980
8/14/2020$120.00$76.375Call0000
(+0)
1.279690.9986890
8/14/2020$115.00$81.300Call0000
(+0)
0
8/14/2020$250.00$54.150Put0000
(+0)
0.87946
(+0.032153)
-0.9759180
8/14/2020$245.00$49.175Put0000
(+0)
0.835156
(+0.018945)
-0.9721670
8/14/2020$240.00$44.225Put0000
(+0)
0.804258
(+0.092159)
-0.9655860
8/14/2020$235.00$39.075Put0000
(+0)
0.645535
(-0.181799)
-0.9785330
8/14/2020$230.00$34.100Put0000
(+0)
0.596801
(-0.100454)
-0.9734620
8/14/2020$225.00$28.950Put0000
(+0)
0.382526
(-0.276838)
-0.9962450
8/14/2020$222.50$26.525Put0000
(+0)
0.446415
(-0.171018)
-0.9802930
8/14/2020$220.00$23.975Put1000
(+0)
0.369434
(-0.223839)
-0.9891671
8/14/2020$217.50$21.350Put0000
(+0)
0
8/14/2020$215.00$19.200Put0000
(+0)
0.416309
(-0.072026)
-0.9449550
8/14/2020$212.50$16.400Put0001
(+1)
0
8/14/2020$210.00$13.725Put00012
(+0)
0
8/14/2020$207.50$11.500Put22026
(+0)
0.216946
(-0.06412)
-0.9726781
8/14/2020$205.00$9.350Put1440396
(+6)
0.269845
(+0.003062)
-0.8837266
8/14/2020$202.50$7.125Put1522102
(+7)
0.256009
(-0.00494)
-0.8168836
8/14/2020$200.00$5.100Put19113721370
(+86)
0.246407
(-0.007095)
-0.71621318
8/14/2020$197.50$3.375Put1707143524
(+279)
0.239212
(-0.013729)
-0.5816663
8/14/2020$195.00$2.050Put583251106385
(+49)
0.236251
(-0.010805)
-0.427128180
8/14/2020$192.50$1.150Put84719675521
(+127)
0.237845
(-0.031698)
-0.281591163
8/14/2020$190.00$0.725Put546120101881
(+141)
0.260274
(-0.017251)
-0.184281171
8/14/2020$187.50$0.455Put3544768549
(+38)
0.283157
(-0.009042)
-0.11843976
8/14/2020$185.00$0.325Put38911659650
(+82)
0.311295
(-0.007051)
-0.08227681
8/14/2020$182.50$0.260Put106242783
(-21)
0.350781
(+0.010144)
-0.06183830
8/14/2020$180.00$0.175Put18259598
(-7)
0.36813
(-0.011149)
-0.04179526
8/14/2020$177.50$0.095Put25535212
(-1)
0.377344
(+0.009855)
-0.02411111
8/14/2020$175.00$0.000Put1840157
(-1)
0.473847
(+0.026822)
0.07
8/14/2020$172.50$0.085Put54036
(-9)
0.456641
(+0.060888)
-0.0179933
8/14/2020$170.00$0.095Put1090298
(+91)
0.509713
(+0.002794)
-0.0180249
8/14/2020$165.00$0.000Put50184
(+0)
0.5848270.04
8/14/2020$160.00$0.095Put1007
(+0)
0.697332-0.0136031
8/14/2020$155.00$0.000Put5003
(+0)
0.7014560.01
8/14/2020$150.00$0.050Put0002
(+0)
0.817744-0.0065830
8/14/2020$145.00$0.025Put0000
(+0)
0.855469-0.0033360
8/14/2020$140.00$0.100Put000116
(+0)
1.10524
(+0.04726)
-0.0093130
8/14/2020$135.00$0.090Put0004
(+0)
1.18752
(+0.055494)
-0.0078630
8/14/2020$130.00$0.000Put0000
(+0)
0.00
8/14/2020$125.00$0.000Put0000
(+0)
0.00
8/14/2020$120.00$0.000Put0000
(+0)
0.00
8/14/2020$115.00$0.005Put0000
(+0)
1.25469-0.0005320
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/8/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.