NYSE:V - Visa Options Chain

Get Started

$140.51 +0.30 (+0.21 %)

(As of 08/14/2018 01:49 PM ET)

Previous Close$140.71

Today's Range$139.89 - $140.72

52-Week Range$100.75 - $143.14

Volume298,596 shs

Average Volume7.59 million shs

Market Capitalization$284.25 billion

P/E Ratio40.30

Dividend Yield0.60%

Beta1.06

Visa (NYSE:V) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
8/17/2018	$180.00	$0.005	Call	0	327	0.814349 (+0.117584)	0.001194
8/17/2018	$175.00	$0.035	Call	0	1	0.889543 (+0.205949)	0.008172
8/17/2018	$170.00	$0.035	Call	0	0	0.785852 (+0.178732)	0.008935
8/17/2018	$165.00	$0.035	Call	0	16	0.684227 (+0.158587)	0.010395
8/17/2018	$162.50	$0.035	Call	0	0	0.631112 (+0.145545)	0.011223
8/17/2018	$160.00	$0.005	Call	0	106	0.459192 (+0.098936)	0.00232
8/17/2018	$157.50	$0.030	Call	0	3	0.503304 (+0.102923)	0.011533
8/17/2018	$155.00	$0.005	Call	11	1,343	0.362427 (+0.023581)	0.003096
8/17/2018	$152.50	$0.005	Call	0	62	0.311926 (+0.001019)	0.003615
8/17/2018	$150.00	$0.005	Call	66	15,549 (-3)	0.256128 (+0.055515)	0.00398
8/17/2018	$149.00	$0.015	Call	3	71	0.262857 (+0.009093)	0.010619
8/17/2018	$148.00	$0.015	Call	4	48	0.242544 (+0.013799)	0.012398
8/17/2018	$147.00	$0.015	Call	1	76	0.215153 (+0.036408)	0.013269
8/17/2018	$146.00	$0.015	Call	4	309 (-5)	0.187791 (+0.03497)	0.014992
8/17/2018	$145.00	$0.015	Call	461	10,837 (-83)	0.160156 (+0.009543)	0.017323
8/17/2018	$144.00	$0.045	Call	60	445 (+1)	0.159513 (+0.017437)	0.046595
8/17/2018	$143.00	$0.080	Call	250	3,140 (-11)	0.144727 (+0.013331)	0.083724
8/17/2018	$142.00	$0.235	Call	587	1,556 (+332)	0.150195 (+0.01958)	0.197087
8/17/2018	$141.00	$0.495	Call	1,094	1,957 (+153)	0.149414 (+0.016846)	0.350729
8/17/2018	$140.00	$0.975	Call	2,152	8,267 (-1763)	0.157101 (+0.021749)	0.5409
8/17/2018	$139.00	$1.650	Call	37	528 (-13)	0.166992 (+0.027487)	0.704929
8/17/2018	$138.00	$2.455	Call	36	373 (-8)	0.177539 (+0.029831)	0.823514
8/17/2018	$137.00	$3.350	Call	15	925 (+13)	0.191211 (+0.036471)	0.89729
8/17/2018	$136.00	$4.300	Call	32	248 (-1)	0.206055 (+0.04155)	0.937229
8/17/2018	$135.00	$5.275	Call	116	2,569 (+7)	0.227171 (+0.052366)	0.958876
8/17/2018	$134.00	$6.175	Call	0	87		0.13
8/17/2018	$133.00	$7.250	Call	0	40 (-3)	0.269107 (+0.090362)	0.98043
8/17/2018	$132.00	$8.250	Call	0	7	0.300368 (+0.099748)	0.982148
8/17/2018	$131.00	$9.225	Call	0	6	0.252653 (-0.14665)	0.997952
8/17/2018	$130.00	$10.225	Call	301	1,549 (-71)	0.280777	0.997922
8/17/2018	$129.00	$11.450	Call	0	0	0.56143 (+0.205788)	0.935261
8/17/2018	$128.00	$12.750	Call	0	28	0.73631 (+0.248098)	0.89697
8/17/2018	$127.00	$13.200	Call	0	0
8/17/2018	$126.00	$14.275	Call	1	1	0.530469	0.980824
8/17/2018	$125.00	$15.225	Call	20	644 (-1)	0.42437	0.997867
8/17/2018	$124.00	$16.225	Call	0	0	0.4375	0.998431
8/17/2018	$123.00	$17.150	Call	0	0
8/17/2018	$122.00	$18.575	Call	0	0	0.924156	0.939425
8/17/2018	$121.00	$19.275	Call	0	0	0.692806	0.985236
8/17/2018	$120.00	$20.275	Call	7	203 (-1)	0.728992 (-0.014074)	0.985546
8/17/2018	$119.00	$21.325	Call	0	0	0.845329	0.977518
8/17/2018	$118.00	$22.425	Call	0	0	0.974805	0.964421
8/17/2018	$115.00	$25.225	Call	14	190	0.694617	0.998513
8/17/2018	$110.00	$30.225	Call	16	448 (-9)	0.843848	0.998598
8/17/2018	$105.00	$35.675	Call	0	11	1.73769 (+0.445705)	0.958059
8/17/2018	$100.00	$39.500	Call	0	51	0	0.484125
8/17/2018	$95.00	$45.400	Call	0	9	1.91658	0.982833
8/17/2018	$90.00	$50.500	Call	0	20	2.31602 (+1.25254)	0.978884
8/17/2018	$180.00	$40.075	Put	0	0	1.12161 (+0.485108)	-0.983976
8/17/2018	$175.00	$35.075	Put	0	0	1.00888 (+0.151875)	-0.982626
8/17/2018	$170.00	$30.150	Put	0	10	0.985742 (+0.395117)	-0.969576
8/17/2018	$165.00	$24.600	Put	0	0		0
8/17/2018	$162.50	$22.325	Put	0	0		0
8/17/2018	$160.00	$19.600	Put	0	0		0
8/17/2018	$157.50	$16.675	Put	0	0		0
8/17/2018	$155.00	$14.975	Put	31	0
8/17/2018	$152.50	$12.475	Put	20	183
8/17/2018	$150.00	$9.975	Put	51	159 (+46)
8/17/2018	$149.00	$8.975	Put	51	165
8/17/2018	$148.00	$7.750	Put	0	26
8/17/2018	$147.00	$6.975	Put	17	44
8/17/2018	$146.00	$6.000	Put	11	62	0.188121	-0.985332
8/17/2018	$145.00	$4.975	Put	8	1,428 (+1)
8/17/2018	$144.00	$4.000	Put	6	300 (-8)	0.131424 (-0.003638)	-0.981122
8/17/2018	$143.00	$2.905	Put	5	293
8/17/2018	$142.00	$2.190	Put	28	732 (+283)	0.145579 (+0.014977)	-0.822457
8/17/2018	$141.00	$1.455	Put	614	590 (+10)	0.149876 (+0.013415)	-0.671578
8/17/2018	$140.00	$0.915	Put	400	2,109 (+395)	0.160145 (+0.027743)	-0.494243
8/17/2018	$139.00	$0.555	Put	275	806 (+254)	0.169922 (+0.02207)	-0.335431
8/17/2018	$138.00	$0.345	Put	568	2,845 (+1772)	0.185547 (+0.030664)	-0.220127
8/17/2018	$137.00	$0.215	Put	203	859 (+65)	0.199219 (+0.032227)	-0.142168
8/17/2018	$136.00	$0.140	Put	89	2,212 (+1444)	0.214063 (+0.034571)	-0.093076
8/17/2018	$135.00	$0.100	Put	71	4,088 (+601)	0.23763 (+0.041531)	-0.064651
8/17/2018	$134.00	$0.080	Put	30	934 (+12)	0.259375 (+0.047461)	-0.049333
8/17/2018	$133.00	$0.060	Put	34	440 (+60)	0.279687 (+0.047265)	-0.03557
8/17/2018	$132.00	$0.050	Put	2	1,126 (+220)	0.30625 (+0.057227)	-0.028206
8/17/2018	$131.00	$0.045	Put	20	397 (+7)	0.331137 (+0.060825)	-0.024108
8/17/2018	$130.00	$0.055	Put	33	5,826 (-962)	0.375312 (+0.082793)	-0.025498
8/17/2018	$129.00	$0.035	Put	0	125 (+6)	0.379856 (+0.066117)	-0.017123
8/17/2018	$128.00	$0.045	Put	33	164 (+10)	0.423828 (+0.080811)	-0.018884
8/17/2018	$127.00	$0.040	Put	0	30	0.448489 (+0.11228)	-0.01613
8/17/2018	$126.00	$0.030	Put	2	10 (+10)	0.467239 (+0.11228)	-0.012338
8/17/2018	$125.00	$0.035	Put	60	2,363	0.507523 (+0.127634)	-0.013278
8/17/2018	$124.00	$0.035	Put	0	0	0.539319 (+0.139962)	-0.012443
8/17/2018	$123.00	$0.035	Put	0	0	0.570569 (+0.146212)	-0.011586
8/17/2018	$122.00	$0.035	Put	0	0	0.601819 (+0.155587)	-0.010927
8/17/2018	$121.00	$0.035	Put	0	0	0.633069 (+0.161837)	-0.010482
8/17/2018	$120.00	$0.035	Put	21	2,423 (-10)	0.665763 (+0.171692)	-0.010207
8/17/2018	$119.00	$0.035	Put	0	0	0.693117 (+0.17501)	-0.009605
8/17/2018	$118.00	$0.035	Put	0	0	0.724367 (+0.18126)	-0.009272
8/17/2018	$115.00	$0.020	Put	0	140	0.766115 (+0.193461)	-0.005296
8/17/2018	$110.00	$0.030	Put	0	798 (-4)	0.957988 (+0.222944)	-0.006075
8/17/2018	$105.00	$0.025	Put	0	96	1.10709 (+0.246007)	-0.004491
8/17/2018	$100.00	$0.025	Put	0	252	1.28224 (+0.2902)	-0.003932
8/17/2018	$95.00	$0.035	Put	0	17	1.50506 (+0.368953)	-0.004611
8/17/2018	$90.00	$0.030	Put	0	21	1.68143 (+0.41543)	-0.003647

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/14/2018 by MarketBeat.com Staff

Featured Article: Investing in Growth Stocks