NYSE:V - Visa Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Visa (NYSE:V) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$180.00$0.005Call03270.814349 (+0.117584)0.001194
8/17/2018$175.00$0.035Call010.889543 (+0.205949)0.008172
8/17/2018$170.00$0.035Call000.785852 (+0.178732)0.008935
8/17/2018$165.00$0.035Call0160.684227 (+0.158587)0.010395
8/17/2018$162.50$0.035Call000.631112 (+0.145545)0.011223
8/17/2018$160.00$0.005Call01060.459192 (+0.098936)0.00232
8/17/2018$157.50$0.030Call030.503304 (+0.102923)0.011533
8/17/2018$155.00$0.005Call111,3430.362427 (+0.023581)0.003096
8/17/2018$152.50$0.005Call0620.311926 (+0.001019)0.003615
8/17/2018$150.00$0.005Call6615,549 (-3)0.256128 (+0.055515)0.00398
8/17/2018$149.00$0.015Call3710.262857 (+0.009093)0.010619
8/17/2018$148.00$0.015Call4480.242544 (+0.013799)0.012398
8/17/2018$147.00$0.015Call1760.215153 (+0.036408)0.013269
8/17/2018$146.00$0.015Call4309 (-5)0.187791 (+0.03497)0.014992
8/17/2018$145.00$0.015Call46110,837 (-83)0.160156 (+0.009543)0.017323
8/17/2018$144.00$0.045Call60445 (+1)0.159513 (+0.017437)0.046595
8/17/2018$143.00$0.080Call2503,140 (-11)0.144727 (+0.013331)0.083724
8/17/2018$142.00$0.235Call5871,556 (+332)0.150195 (+0.01958)0.197087
8/17/2018$141.00$0.495Call1,0941,957 (+153)0.149414 (+0.016846)0.350729
8/17/2018$140.00$0.975Call2,1528,267 (-1763)0.157101 (+0.021749)0.5409
8/17/2018$139.00$1.650Call37528 (-13)0.166992 (+0.027487)0.704929
8/17/2018$138.00$2.455Call36373 (-8)0.177539 (+0.029831)0.823514
8/17/2018$137.00$3.350Call15925 (+13)0.191211 (+0.036471)0.89729
8/17/2018$136.00$4.300Call32248 (-1)0.206055 (+0.04155)0.937229
8/17/2018$135.00$5.275Call1162,569 (+7)0.227171 (+0.052366)0.958876
8/17/2018$134.00$6.175Call0870.13
8/17/2018$133.00$7.250Call040 (-3)0.269107 (+0.090362)0.98043
8/17/2018$132.00$8.250Call070.300368 (+0.099748)0.982148
8/17/2018$131.00$9.225Call060.252653 (-0.14665)0.997952
8/17/2018$130.00$10.225Call3011,549 (-71)0.2807770.997922
8/17/2018$129.00$11.450Call000.56143 (+0.205788)0.935261
8/17/2018$128.00$12.750Call0280.73631 (+0.248098)0.89697
8/17/2018$127.00$13.200Call00
8/17/2018$126.00$14.275Call110.5304690.980824
8/17/2018$125.00$15.225Call20644 (-1)0.424370.997867
8/17/2018$124.00$16.225Call000.43750.998431
8/17/2018$123.00$17.150Call00
8/17/2018$122.00$18.575Call000.9241560.939425
8/17/2018$121.00$19.275Call000.6928060.985236
8/17/2018$120.00$20.275Call7203 (-1)0.728992 (-0.014074)0.985546
8/17/2018$119.00$21.325Call000.8453290.977518
8/17/2018$118.00$22.425Call000.9748050.964421
8/17/2018$115.00$25.225Call141900.6946170.998513
8/17/2018$110.00$30.225Call16448 (-9)0.8438480.998598
8/17/2018$105.00$35.675Call0111.73769 (+0.445705)0.958059
8/17/2018$100.00$39.500Call05100.484125
8/17/2018$95.00$45.400Call091.916580.982833
8/17/2018$90.00$50.500Call0202.31602 (+1.25254)0.978884
8/17/2018$180.00$40.075Put001.12161 (+0.485108)-0.983976
8/17/2018$175.00$35.075Put001.00888 (+0.151875)-0.982626
8/17/2018$170.00$30.150Put0100.985742 (+0.395117)-0.969576
8/17/2018$165.00$24.600Put000
8/17/2018$162.50$22.325Put000
8/17/2018$160.00$19.600Put000
8/17/2018$157.50$16.675Put000
8/17/2018$155.00$14.975Put310
8/17/2018$152.50$12.475Put20183
8/17/2018$150.00$9.975Put51159 (+46)
8/17/2018$149.00$8.975Put51165
8/17/2018$148.00$7.750Put026
8/17/2018$147.00$6.975Put1744
8/17/2018$146.00$6.000Put11620.188121-0.985332
8/17/2018$145.00$4.975Put81,428 (+1)
8/17/2018$144.00$4.000Put6300 (-8)0.131424 (-0.003638)-0.981122
8/17/2018$143.00$2.905Put5293
8/17/2018$142.00$2.190Put28732 (+283)0.145579 (+0.014977)-0.822457
8/17/2018$141.00$1.455Put614590 (+10)0.149876 (+0.013415)-0.671578
8/17/2018$140.00$0.915Put4002,109 (+395)0.160145 (+0.027743)-0.494243
8/17/2018$139.00$0.555Put275806 (+254)0.169922 (+0.02207)-0.335431
8/17/2018$138.00$0.345Put5682,845 (+1772)0.185547 (+0.030664)-0.220127
8/17/2018$137.00$0.215Put203859 (+65)0.199219 (+0.032227)-0.142168
8/17/2018$136.00$0.140Put892,212 (+1444)0.214063 (+0.034571)-0.093076
8/17/2018$135.00$0.100Put714,088 (+601)0.23763 (+0.041531)-0.064651
8/17/2018$134.00$0.080Put30934 (+12)0.259375 (+0.047461)-0.049333
8/17/2018$133.00$0.060Put34440 (+60)0.279687 (+0.047265)-0.03557
8/17/2018$132.00$0.050Put21,126 (+220)0.30625 (+0.057227)-0.028206
8/17/2018$131.00$0.045Put20397 (+7)0.331137 (+0.060825)-0.024108
8/17/2018$130.00$0.055Put335,826 (-962)0.375312 (+0.082793)-0.025498
8/17/2018$129.00$0.035Put0125 (+6)0.379856 (+0.066117)-0.017123
8/17/2018$128.00$0.045Put33164 (+10)0.423828 (+0.080811)-0.018884
8/17/2018$127.00$0.040Put0300.448489 (+0.11228)-0.01613
8/17/2018$126.00$0.030Put210 (+10)0.467239 (+0.11228)-0.012338
8/17/2018$125.00$0.035Put602,3630.507523 (+0.127634)-0.013278
8/17/2018$124.00$0.035Put000.539319 (+0.139962)-0.012443
8/17/2018$123.00$0.035Put000.570569 (+0.146212)-0.011586
8/17/2018$122.00$0.035Put000.601819 (+0.155587)-0.010927
8/17/2018$121.00$0.035Put000.633069 (+0.161837)-0.010482
8/17/2018$120.00$0.035Put212,423 (-10)0.665763 (+0.171692)-0.010207
8/17/2018$119.00$0.035Put000.693117 (+0.17501)-0.009605
8/17/2018$118.00$0.035Put000.724367 (+0.18126)-0.009272
8/17/2018$115.00$0.020Put01400.766115 (+0.193461)-0.005296
8/17/2018$110.00$0.030Put0798 (-4)0.957988 (+0.222944)-0.006075
8/17/2018$105.00$0.025Put0961.10709 (+0.246007)-0.004491
8/17/2018$100.00$0.025Put02521.28224 (+0.2902)-0.003932
8/17/2018$95.00$0.035Put0171.50506 (+0.368953)-0.004611
8/17/2018$90.00$0.030Put0211.68143 (+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

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.