NYSE:V - Visa Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $138.50 +1.22 (+0.89 %) (As of 01/22/2019 03:38 AM ET)Previous Close$137.28Today's Range$136.64 - $138.6052-Week Range$111.02 - $151.56Volume10.26 million shsAverage Volume8.39 million shsMarket Capitalization$279.36 billionP/E Ratio30.04Dividend Yield0.72%Beta1.06 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Visa (NYSE:V) Options Chain Options Date: 1/15/2021 1/17/2020 12/20/2019 6/21/2019 3/15/2019 3/1/2019 2/22/2019 2/15/2019 2/8/2019 2/1/2019 1/25/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/25/2019$160.00$0.060Call040.4934810.0190811/25/2019$157.50$0.015Call000.3699780.0066111/25/2019$155.00$0.015Call090.3340450.0081171/25/2019$152.50$0.015Call01750.287019 (-0.053532)0.0083011/25/2019$150.00$0.015Call41550.243421 (-0.055795)0.0096251/25/2019$149.00$0.015Call0130.225493 (-0.050476)0.0103021/25/2019$148.00$0.005Call071 (-3)0.182222 (-0.0746)0.0045971/25/2019$147.00$0.010Call101690.179255 (-0.034245)0.008771/25/2019$146.00$0.055Call072 (-1)0.207671 (-0.00194)0.0352131/25/2019$145.00$0.075Call3426060.196508 (+0.002922)0.048361/25/2019$144.00$0.025Call2504,462 (-27)0.142578 (-0.036765)0.0257311/25/2019$143.00$0.045Call1913,300 (+267)0.132931 (-0.039122)0.0434671/25/2019$142.00$0.125Call520288 (+59)0.137695 (-0.040737)0.0995891/25/2019$141.00$0.265Call839270 (+20)0.139359 (-0.039789)0.1834881/25/2019$140.00$0.530Call806800 (+59)0.144354 (-0.034553)0.3035491/25/2019$139.00$0.965Call298299 (+25)0.154022 (-0.031298)0.4425271/25/2019$138.00$1.535Call1,3991,317 (+437)0.163188 (-0.027978)0.5731041/25/2019$137.00$2.245Call328440 (+105)0.1756 (-0.019725)0.6815311/25/2019$136.00$3.030Call56165 (-14)0.186148 (-0.016164)0.7675641/25/2019$135.00$3.975Call91325 (+35)0.215644 (-0.001647)0.8110621/25/2019$134.00$4.850Call158 (-1)0.225367 (+0.009759)0.8606651/25/2019$133.00$5.975Call2186 (-9)0.289099 (+0.036345)0.8507021/25/2019$132.00$6.675Call16640.236321 (-0.016425)0.9324221/25/2019$131.00$7.675Call231200.264958 (-0.00195)0.9386571/25/2019$130.00$8.800Call689 (-1)0.341482 (+0.024145)0.9145221/25/2019$129.00$9.625Call12380.293875 (+0.027122)0.9619311/25/2019$128.00$10.500Call427011/25/2019$127.00$11.625Call1680.346402 (-0.015552)0.96691/25/2019$126.00$12.525Call0100.3208821/25/2019$125.00$13.750Call814 (-1)0.47238 (+0.008286)0.9457431/25/2019$124.00$14.550Call060.326433 (-0.055272)0.9933461/25/2019$123.00$15.550Call020.348431 (-0.089293)0.9936111/25/2019$122.00$16.875Call270.619123 (+0.14104)0.9364651/25/2019$121.00$17.525Call06 (+6)0.4087181/25/2019$120.00$18.500Call2290.457251/25/2019$119.00$18.875Call00011/25/2019$118.00$19.875Call00011/25/2019$117.00$21.150Call00011/25/2019$116.00$22.600Call000.60638 (+0.045755)0.9844811/25/2019$115.00$23.525Call0120.5086671/25/2019$114.00$23.825Call00011/25/2019$110.00$28.525Call050.53481/25/2019$105.00$33.450Call001/25/2019$100.00$38.500Call030.61951/25/2019$160.00$21.425Put001/25/2019$157.50$19.075Put000.483214 (+0.100565)-0.9736161/25/2019$155.00$16.450Put0001/25/2019$152.50$14.075Put000.384045 (+0.038896)-0.9676211/25/2019$150.00$11.375Put001/25/2019$149.00$10.450Put0001/25/2019$148.00$9.400Put011/25/2019$147.00$8.525Put000.225034 (-0.017056)-0.9763411/25/2019$146.00$7.525Put510.203906-0.9744421/25/2019$145.00$6.500Put183 (-1)0.133264 (-0.126348)-11/25/2019$144.00$5.500Put000.120938 (-0.059915)-0.9994561/25/2019$143.00$4.575Put0210.159888 (-0.022999)-0.9306071/25/2019$142.00$3.550Put2394 (+30)0.12287 (-0.063992)-0.9357931/25/2019$141.00$2.705Put1035 (-1)0.133264 (-0.046704)-0.8319431/25/2019$140.00$1.970Put11052 (+2)0.139671 (-0.039726)-0.7050071/25/2019$139.00$1.385Put1257 (+8)0.147288 (-0.034843)-0.5619781/25/2019$138.00$0.955Put872120 (+2)0.156348 (-0.033528)-0.4254591/25/2019$137.00$0.665Put342150 (-15)0.168848 (-0.027864)-0.3127691/25/2019$136.00$0.440Put297247 (+20)0.179004 (-0.028254)-0.2211631/25/2019$135.00$0.270Put157368 (+2)0.181272 (-0.027031)-0.1472491/25/2019$134.00$0.255Put147309 (+1)0.213379 (-0.007161)-0.1236051/25/2019$133.00$0.130Put48359 (+14)0.206055 (-0.021582)-0.0719331/25/2019$132.00$0.130Put401,697 (+4)0.236752 (-0.00065)-0.0643261/25/2019$131.00$0.140Put11190 (-2)0.268784 (+0.025132)-0.0612541/25/2019$130.00$0.090Put103,500 (+24)0.269219 (+0.010603)-0.0413541/25/2019$129.00$0.055Put26163 (+10)0.275 (+0.003906)-0.0270011/25/2019$128.00$0.050Put12137 (+20)0.291875 (+0.008044)-0.0228471/25/2019$127.00$0.020Put38159 (+10)0.28125 (-0.01647)-0.0105461/25/2019$126.00$0.025Put269 (+2)0.312122 (-0.031354)-0.0113531/25/2019$125.00$0.035Put191630.3479 (-0.021663)-0.0141471/25/2019$124.00$0.050Put1350.389049 (+0.010646)-0.017691/25/2019$123.00$0.030Put36350.390611 (-0.008104)-0.0110391/25/2019$122.00$0.050Put101050.437486 (+0.041896)-0.0156191/25/2019$121.00$0.035Put0960.446861 (+0.032521)-0.0113981/25/2019$120.00$0.020Put52320.432242 (+0.015023)-0.0068991/25/2019$119.00$0.030Put060.481946-0.0092821/25/2019$118.00$0.035Put0250.516321-0.0098991/25/2019$117.00$0.000Put0101/25/2019$116.00$0.020Put020.522571-0.0057161/25/2019$115.00$0.020Put0910.548441-0.0057211/25/2019$114.00$0.015Put010.560071-0.0044981/25/2019$110.00$0.015Put0190.650004-0.0035121/25/2019$105.00$0.015Put0210.767246-0.003111/25/2019$100.00$0.000Put000End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/22/2019 by MarketBeat.com StaffFeatured Article: Federal Reserve
