NYSE:V - Visa Options Chain

Sign in or create an account to add this stock to your watchlist.
$138.50 +1.22 (+0.89 %)
(As of 01/22/2019 03:38 AM ET)
Previous Close$137.28
Today's Range$136.64 - $138.60
52-Week Range$111.02 - $151.56
Volume10.26 million shs
Average Volume8.39 million shs
Market Capitalization$279.36 billion
P/E Ratio30.04
Dividend Yield0.72%
Beta1.06

Options Chain

Visa (NYSE:V) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$160.00$0.060Call040.4934810.019081
1/25/2019$157.50$0.015Call000.3699780.006611
1/25/2019$155.00$0.015Call090.3340450.008117
1/25/2019$152.50$0.015Call01750.287019 (-0.053532)0.008301
1/25/2019$150.00$0.015Call41550.243421 (-0.055795)0.009625
1/25/2019$149.00$0.015Call0130.225493 (-0.050476)0.010302
1/25/2019$148.00$0.005Call071 (-3)0.182222 (-0.0746)0.004597
1/25/2019$147.00$0.010Call101690.179255 (-0.034245)0.00877
1/25/2019$146.00$0.055Call072 (-1)0.207671 (-0.00194)0.035213
1/25/2019$145.00$0.075Call3426060.196508 (+0.002922)0.04836
1/25/2019$144.00$0.025Call2504,462 (-27)0.142578 (-0.036765)0.025731
1/25/2019$143.00$0.045Call1913,300 (+267)0.132931 (-0.039122)0.043467
1/25/2019$142.00$0.125Call520288 (+59)0.137695 (-0.040737)0.099589
1/25/2019$141.00$0.265Call839270 (+20)0.139359 (-0.039789)0.183488
1/25/2019$140.00$0.530Call806800 (+59)0.144354 (-0.034553)0.303549
1/25/2019$139.00$0.965Call298299 (+25)0.154022 (-0.031298)0.442527
1/25/2019$138.00$1.535Call1,3991,317 (+437)0.163188 (-0.027978)0.573104
1/25/2019$137.00$2.245Call328440 (+105)0.1756 (-0.019725)0.681531
1/25/2019$136.00$3.030Call56165 (-14)0.186148 (-0.016164)0.767564
1/25/2019$135.00$3.975Call91325 (+35)0.215644 (-0.001647)0.811062
1/25/2019$134.00$4.850Call158 (-1)0.225367 (+0.009759)0.860665
1/25/2019$133.00$5.975Call2186 (-9)0.289099 (+0.036345)0.850702
1/25/2019$132.00$6.675Call16640.236321 (-0.016425)0.932422
1/25/2019$131.00$7.675Call231200.264958 (-0.00195)0.938657
1/25/2019$130.00$8.800Call689 (-1)0.341482 (+0.024145)0.914522
1/25/2019$129.00$9.625Call12380.293875 (+0.027122)0.961931
1/25/2019$128.00$10.500Call42701
1/25/2019$127.00$11.625Call1680.346402 (-0.015552)0.9669
1/25/2019$126.00$12.525Call0100.320882
1/25/2019$125.00$13.750Call814 (-1)0.47238 (+0.008286)0.945743
1/25/2019$124.00$14.550Call060.326433 (-0.055272)0.993346
1/25/2019$123.00$15.550Call020.348431 (-0.089293)0.993611
1/25/2019$122.00$16.875Call270.619123 (+0.14104)0.936465
1/25/2019$121.00$17.525Call06 (+6)0.408718
1/25/2019$120.00$18.500Call2290.45725
1/25/2019$119.00$18.875Call0001
1/25/2019$118.00$19.875Call0001
1/25/2019$117.00$21.150Call0001
1/25/2019$116.00$22.600Call000.60638 (+0.045755)0.984481
1/25/2019$115.00$23.525Call0120.508667
1/25/2019$114.00$23.825Call0001
1/25/2019$110.00$28.525Call050.5348
1/25/2019$105.00$33.450Call00
1/25/2019$100.00$38.500Call030.6195
1/25/2019$160.00$21.425Put00
1/25/2019$157.50$19.075Put000.483214 (+0.100565)-0.973616
1/25/2019$155.00$16.450Put000
1/25/2019$152.50$14.075Put000.384045 (+0.038896)-0.967621
1/25/2019$150.00$11.375Put00
1/25/2019$149.00$10.450Put000
1/25/2019$148.00$9.400Put01
1/25/2019$147.00$8.525Put000.225034 (-0.017056)-0.976341
1/25/2019$146.00$7.525Put510.203906-0.974442
1/25/2019$145.00$6.500Put183 (-1)0.133264 (-0.126348)-1
1/25/2019$144.00$5.500Put000.120938 (-0.059915)-0.999456
1/25/2019$143.00$4.575Put0210.159888 (-0.022999)-0.930607
1/25/2019$142.00$3.550Put2394 (+30)0.12287 (-0.063992)-0.935793
1/25/2019$141.00$2.705Put1035 (-1)0.133264 (-0.046704)-0.831943
1/25/2019$140.00$1.970Put11052 (+2)0.139671 (-0.039726)-0.705007
1/25/2019$139.00$1.385Put1257 (+8)0.147288 (-0.034843)-0.561978
1/25/2019$138.00$0.955Put872120 (+2)0.156348 (-0.033528)-0.425459
1/25/2019$137.00$0.665Put342150 (-15)0.168848 (-0.027864)-0.312769
1/25/2019$136.00$0.440Put297247 (+20)0.179004 (-0.028254)-0.221163
1/25/2019$135.00$0.270Put157368 (+2)0.181272 (-0.027031)-0.147249
1/25/2019$134.00$0.255Put147309 (+1)0.213379 (-0.007161)-0.123605
1/25/2019$133.00$0.130Put48359 (+14)0.206055 (-0.021582)-0.071933
1/25/2019$132.00$0.130Put401,697 (+4)0.236752 (-0.00065)-0.064326
1/25/2019$131.00$0.140Put11190 (-2)0.268784 (+0.025132)-0.061254
1/25/2019$130.00$0.090Put103,500 (+24)0.269219 (+0.010603)-0.041354
1/25/2019$129.00$0.055Put26163 (+10)0.275 (+0.003906)-0.027001
1/25/2019$128.00$0.050Put12137 (+20)0.291875 (+0.008044)-0.022847
1/25/2019$127.00$0.020Put38159 (+10)0.28125 (-0.01647)-0.010546
1/25/2019$126.00$0.025Put269 (+2)0.312122 (-0.031354)-0.011353
1/25/2019$125.00$0.035Put191630.3479 (-0.021663)-0.014147
1/25/2019$124.00$0.050Put1350.389049 (+0.010646)-0.01769
1/25/2019$123.00$0.030Put36350.390611 (-0.008104)-0.011039
1/25/2019$122.00$0.050Put101050.437486 (+0.041896)-0.015619
1/25/2019$121.00$0.035Put0960.446861 (+0.032521)-0.011398
1/25/2019$120.00$0.020Put52320.432242 (+0.015023)-0.006899
1/25/2019$119.00$0.030Put060.481946-0.009282
1/25/2019$118.00$0.035Put0250.516321-0.009899
1/25/2019$117.00$0.000Put010
1/25/2019$116.00$0.020Put020.522571-0.005716
1/25/2019$115.00$0.020Put0910.548441-0.005721
1/25/2019$114.00$0.015Put010.560071-0.004498
1/25/2019$110.00$0.015Put0190.650004-0.003512
1/25/2019$105.00$0.015Put0210.767246-0.00311
1/25/2019$100.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/22/2019 by MarketBeat.com Staff

Featured Article: Federal Reserve

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.

Yahoo Gemini Pixel