NYSE:V - Visa Options Chain

Sign in or create an account to add this stock to your watchlist.
$140.08 +0.79 (+0.57 %)
(As of 10/21/2018 04:00 PM ET)
Previous Close$140.08
Today's Range$139.38 - $142.19
52-Week Range$106.60 - $151.56
Volume8.68 million shs
Average Volume9.55 million shs
Market Capitalization$284.96 billion
P/E Ratio40.25
Dividend Yield0.60%
Beta1.06

Options Chain

Visa (NYSE:V) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$185.00$0.045Call010.785060.008631
10/26/2018$182.50$0.000Call000
10/26/2018$180.00$0.055Call100.743750.011581
10/26/2018$177.50$0.000Call000
10/26/2018$175.00$0.000Call050
10/26/2018$172.50$0.000Call000
10/26/2018$170.00$0.000Call050
10/26/2018$167.50$0.045Call000.5411430.011967
10/26/2018$165.00$0.020Call0600.455468 (+0.077438)0.006684
10/26/2018$162.50$0.025Call0740.430428 (+0.069455)0.008611
10/26/2018$160.00$0.055Call0630.435658 (+0.066177)0.017335
10/26/2018$157.50$0.010Call2484 (+1)0.317684 (+0.046683)0.004905
10/26/2018$155.00$0.020Call58626 (+18)0.304379 (+0.043318)0.009584
10/26/2018$152.50$0.065Call40316 (-25)0.312464 (+0.061878)0.026867
10/26/2018$150.00$0.155Call1,4563,188 (+86)0.311508 (+0.054577)0.057442
10/26/2018$149.00$0.225Call25270 (+20)0.314634 (+0.050462)0.078257
10/26/2018$148.00$0.305Call432,981 (+115)0.314023 (+0.048222)0.101174
10/26/2018$147.00$0.420Call292790 (+473)0.316064 (+0.042113)0.131045
10/26/2018$146.00$0.580Call86366 (+55)0.320563 (+0.043123)0.168217
10/26/2018$145.00$0.775Call4886,752 (+42)0.323993 (+0.03977)0.209757
10/26/2018$144.00$1.030Call180250 (+50)0.329739 (+0.039086)0.257655
10/26/2018$143.00$1.330Call554976 (+80)0.334561 (+0.037172)0.308604
10/26/2018$142.00$1.695Call763903 (+53)0.340882 (+0.037349)0.362958
10/26/2018$141.00$2.125Call402273 (+53)0.348301 (+0.034266)0.418804
10/26/2018$140.00$2.600Call1,7862,966 (+59)0.354327 (+0.034626)0.474126
10/26/2018$139.00$3.125Call317623 (+59)0.359776 (+0.034256)0.528487
10/26/2018$138.00$3.750Call131342 (+33)0.371068 (+0.03548)0.580186
10/26/2018$137.00$4.400Call9386 (-8)0.379503 (+0.035235)0.628753
10/26/2018$136.00$5.100Call54109 (+46)0.388688 (+0.036733)0.673444
10/26/2018$135.00$5.850Call2564 (-12)0.39935 (+0.035701)0.713565
10/26/2018$134.00$6.650Call79185 (-4)0.412446 (+0.061824)0.748443
10/26/2018$133.00$7.425Call70276 (+4)0.416901 (+0.031012)0.783616
10/26/2018$132.00$8.225Call0620.420002 (+0.078032)0.816074
10/26/2018$131.00$9.050Call01 (-1)0.42197 (+0.07171)0.845738
10/26/2018$130.00$9.950Call1620.434552 (+0.008116)0.866455
10/26/2018$129.00$10.975Call210.473562 (+0.027831)0.871612
10/26/2018$128.00$12.000Call010.5126910.876077
10/26/2018$127.00$12.725Call040.4709470.913726
10/26/2018$126.00$13.575Call000.447540.939569
10/26/2018$125.00$14.800Call000.555147 (+0.153758)0.913374
10/26/2018$124.00$15.650Call040.5340060.935006
10/26/2018$123.00$16.550Call000.5195920.951468
10/26/2018$122.00$17.775Call000.6391160.926647
10/26/2018$121.00$18.950Call000.7276610.913619
10/26/2018$120.00$19.700Call030.6712610.939757
10/26/2018$119.00$20.775Call000.7309470.934702
10/26/2018$118.00$21.800Call000.7713270.934776
10/26/2018$117.00$23.100Call000.906040.914561
10/26/2018$116.00$24.075Call000.9318010.91887
10/26/2018$115.00$24.925Call000.9133260.931499
10/26/2018$185.00$45.950Put001.02681-0.966789
10/26/2018$182.50$43.250Put000.792513 (+0.509515)-0.990082
10/26/2018$180.00$40.750Put000.759375 (+0.07664)-0.989634
10/26/2018$177.50$38.250Put000.725 (-0.053251)-0.989201
10/26/2018$175.00$35.850Put000.788604 (+0.076146)-0.973333
10/26/2018$172.50$33.250Put000.653424 (+0.061208)-0.988294
10/26/2018$170.00$30.800Put000.663466 (+0.131694)-0.978316
10/26/2018$167.50$28.300Put000.622095 (-0.031843)-0.977067
10/26/2018$165.00$25.875Put000.637149-0.963588
10/26/2018$162.50$23.350Put000.576782 (+0.086755)-0.965084
10/26/2018$160.00$21.000Put000.59418 (+0.099708)-0.939315
10/26/2018$157.50$18.225Put000.371875 (-0.033467)-0.990692
10/26/2018$155.00$15.800Put0350.400855 (+0.033403)-0.966189
10/26/2018$152.50$13.150Put74282 (+193)
10/26/2018$150.00$10.725Put88189 (+31)0.239528 (+0.001677)-0.985956
10/26/2018$149.00$9.875Put0650.308129 (+0.069709)-0.932009
10/26/2018$148.00$8.950Put25296 (+36)0.30403 (+0.057934)-0.909293
10/26/2018$147.00$8.025Put46139 (+8)0.29854 (+0.040318)-0.885622
10/26/2018$146.00$7.175Put561890.305329 (+0.041657)-0.84789
10/26/2018$145.00$6.375Put1101,051 (+43)0.309667 (+0.03805)-0.802753
10/26/2018$144.00$5.625Put4330 (+58)0.319648 (+0.04)-0.753145
10/26/2018$143.00$4.900Put195415 (+84)0.318085 (+0.033554)-0.701941
10/26/2018$142.00$4.300Put1,040499 (+43)0.333885 (+0.042737)-0.642471
10/26/2018$141.00$3.800Put298566 (+71)0.346385 (+0.048987)-0.582484
10/26/2018$140.00$3.275Put358381 (-9)0.353199 (+0.045527)-0.526352
10/26/2018$139.00$2.810Put2721,432 (-68)0.362378 (+0.0508)-0.472189
10/26/2018$138.00$2.340Put513534 (+210)0.358286 (+0.037101)-0.418338
10/26/2018$137.00$1.990Put356310 (+38)0.368833 (+0.038078)-0.367846
10/26/2018$136.00$1.700Put74967 (+17)0.379185 (+0.044914)-0.322715
10/26/2018$135.00$1.425Put176973 (+21)0.382886 (+0.039667)-0.279651
10/26/2018$134.00$1.210Put1,568513 (+79)0.395201 (+0.037493)-0.24221
10/26/2018$133.00$1.025Put26202 (+8)0.406927 (+0.044325)-0.20934
10/26/2018$132.00$0.860Put564910.411168 (+0.039737)-0.179365
10/26/2018$131.00$0.730Put70191 (-4)0.422357 (+0.038916)-0.154064
10/26/2018$130.00$0.635Put23182 (+6)0.439785 (+0.040326)-0.133787
10/26/2018$129.00$0.530Put093 (+1)0.447094 (+0.043909)-0.113838
10/26/2018$128.00$0.465Put371020.458813 (+0.043129)-0.099354
10/26/2018$127.00$0.395Put0960.468969 (+0.040785)-0.084817
10/26/2018$126.00$0.350Put565370.486938 (+0.04391)-0.074548
10/26/2018$125.00$0.320Put01180.508848 (+0.049848)-0.066751
10/26/2018$124.00$0.280Put0560.521367 (+0.055791)-0.058291
10/26/2018$123.00$0.240Put000.528201 (-0.009174)-0.050183
10/26/2018$122.00$0.200Put000.535233 (-0.049017)-0.042322
10/26/2018$121.00$0.190Put000.557108 (-0.079433)-0.038966
10/26/2018$120.00$0.145Put75111 (+20)0.561847 (-0.086138)-0.03092
10/26/2018$119.00$0.140Put000.586014 (-0.095058)-0.028705
10/26/2018$118.00$0.125Put000.600076-0.025656
10/26/2018$117.00$0.120Put000.618826-0.023882
10/26/2018$116.00$0.100Put000.621951-0.019981
10/26/2018$115.00$0.090Put1241 (+10)0.635877 (+0.064588)-0.017701
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2018 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.

Yahoo Gemini Pixel