Singapore markets open in 3 hours 18 minutes

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.16-0.10 (-0.33%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC201218C000030002020-09-11 3:44PM EDT3.0026.3026.7027.650.00-21184.38%
VIAC201218C000050002020-07-09 8:21PM EDT5.0017.9919.6020.100.00-100.00%
VIAC201218C000070002020-07-09 8:21PM EDT7.0010.5517.8018.200.00-330.00%
VIAC201218C000080002020-07-09 8:21PM EDT8.009.7016.6518.700.00-330.00%
VIAC201218C000090002020-07-09 8:21PM EDT9.0016.3017.3516.000.00-100.00%
VIAC201218C000100002020-07-09 8:21PM EDT10.0012.7016.1515.050.00-3200.00%
VIAC201218C000110002020-07-09 8:21PM EDT11.0014.0015.2015.700.00-7160.00%
VIAC201218C000120002020-07-09 8:21PM EDT12.0010.3814.4015.000.00--00.00%
VIAC201218C000130002020-09-14 10:55AM EDT13.0016.9016.7017.850.00-7092.19%
VIAC201218C000140002020-07-10 9:49AM EDT14.009.4012.1512.750.00-10420.00%
VIAC201218C000150002020-09-16 2:52PM EDT15.0015.5015.0515.75-0.94-5.72%15090.23%
VIAC201218C000160002020-09-10 12:42PM EDT16.0013.2013.7015.000.00-41678.91%
VIAC201218C000170002020-09-08 10:42AM EDT17.0011.8012.6514.100.00-1217274.41%
VIAC201218C000180002020-09-14 3:42PM EDT18.0012.2011.6513.200.00-12071.39%
VIAC201218C000190002020-08-27 9:43AM EDT19.0011.2510.6012.350.00-5018367.97%
VIAC201218C000200002020-09-17 1:33PM EDT20.0010.609.8011.300.00-329965.53%
VIAC201218C000210002020-09-17 12:04PM EDT21.009.708.8010.550.00-242764.45%
VIAC201218C000220002020-09-16 10:18AM EDT22.009.158.559.300.00-46066.50%
VIAC201218C000230002020-09-15 10:47AM EDT23.008.507.258.800.00-1130962.74%
VIAC201218C000240002020-09-11 12:17PM EDT24.006.506.808.000.00-26065.58%
VIAC201218C000250002020-09-17 2:29PM EDT25.006.286.307.00-0.12-1.87%41,71964.11%
VIAC201218C000260002020-09-18 12:35PM EDT26.005.655.056.40-0.84-12.94%1058.30%
VIAC201218C000270002020-09-18 10:18AM EDT27.005.134.155.35+0.23+4.69%31,16551.42%
VIAC201218C000280002020-09-18 12:50PM EDT28.004.224.255.00-0.08-1.86%211,22659.91%
VIAC201218C000290002020-09-18 12:49PM EDT29.003.703.703.950.00-27054.98%
VIAC201218C000300002020-09-18 12:48PM EDT30.003.153.153.35-0.12-3.67%385,39653.32%
VIAC201218C000310002020-09-18 3:50PM EDT31.002.812.722.91-0.09-3.10%3758053.27%
VIAC201218C000320002020-09-18 3:29PM EDT32.002.382.302.52+0.07+3.03%1,0411,34852.91%
VIAC201218C000330002020-09-18 12:31PM EDT33.002.001.712.060.00-13476552.71%
VIAC201218C000340002020-09-18 3:53PM EDT34.001.701.481.88+0.01+0.59%2153151.27%
VIAC201218C000350002020-09-18 3:58PM EDT35.001.321.321.56-0.18-12.00%38051.56%
VIAC201218C000360002020-09-17 2:15PM EDT36.001.170.921.21-0.05-4.10%4051.42%
VIAC201218C000370002020-09-16 1:11PM EDT37.000.970.821.00-0.12-11.01%122051.03%
VIAC201218C000380002020-09-17 11:59AM EDT38.000.820.741.360.00-2115555.66%
VIAC201218C000390002020-09-18 2:28PM EDT39.000.690.470.70-0.02-2.82%1,4021,36351.03%
VIAC201218C000400002020-09-18 3:33PM EDT40.000.550.510.56-0.05-8.33%11574250.39%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC201218P000030002020-07-09 8:21PM EDT3.000.100.000.060.00-10200.00%
VIAC201218P000050002020-09-09 2:36PM EDT5.000.010.000.090.00-370164.06%
VIAC201218P000070002020-08-28 1:45PM EDT7.000.010.000.100.00-10135.94%
VIAC201218P000080002020-09-16 2:09PM EDT8.000.060.000.130.00-10128.52%
VIAC201218P000090002020-09-15 10:31AM EDT9.000.060.030.060.00-7130111.72%
VIAC201218P000100002020-09-11 11:10AM EDT10.000.060.020.070.00-110102.34%
VIAC201218P000110002020-09-11 9:30AM EDT11.000.070.060.080.00-10100.39%
VIAC201218P000120002020-09-09 2:56PM EDT12.000.080.050.090.00-25092.19%
VIAC201218P000130002020-09-10 9:40AM EDT13.000.120.050.110.00-1014986.72%
VIAC201218P000140002020-09-17 12:58PM EDT14.000.110.050.120.00-9080.47%
VIAC201218P000150002020-09-18 3:09PM EDT15.000.140.130.170.00-7082.03%
VIAC201218P000160002020-09-17 12:47PM EDT16.000.190.160.210.00-1854978.52%
VIAC201218P000170002020-09-17 12:26PM EDT17.000.210.000.59-0.03-12.50%233779.98%
VIAC201218P000180002020-09-16 11:44AM EDT18.000.250.240.330.00-335172.66%
VIAC201218P000190002020-09-15 10:19AM EDT19.000.360.260.480.00-116870.90%
VIAC201218P000200002020-09-18 3:24PM EDT20.000.410.370.58-0.03-6.82%1069.24%
VIAC201218P000210002020-09-18 3:50PM EDT21.000.500.200.55-0.06-10.71%4058.69%
VIAC201218P000220002020-09-16 11:49AM EDT22.000.590.470.760.00-10061.62%
VIAC201218P000230002020-09-18 12:22PM EDT23.000.800.620.90-0.03-3.61%1851459.77%
VIAC201218P000240002020-09-18 2:36PM EDT24.001.010.961.17+0.04+4.12%1,001061.28%
VIAC201218P000250002020-09-18 2:39PM EDT25.001.231.021.28-0.08-6.11%26056.40%
VIAC201218P000260002020-09-18 1:30PM EDT26.001.551.281.56+0.01+0.65%5583055.32%
VIAC201218P000270002020-09-18 2:39PM EDT27.001.831.701.91-0.05-2.66%361,12955.62%
VIAC201218P000280002020-09-17 12:00PM EDT28.002.142.152.34-0.16-6.96%5055.93%
VIAC201218P000290002020-09-18 2:21PM EDT29.002.592.582.91-0.12-4.43%1366356.40%
VIAC201218P000300002020-09-18 12:53PM EDT30.003.103.053.35-0.11-3.43%13732,02955.23%
VIAC201218P000310002020-09-18 2:37PM EDT31.003.603.554.00-0.15-4.00%3614355.27%
VIAC201218P000320002020-09-17 3:35PM EDT32.004.204.154.60-0.10-2.33%2055.03%
VIAC201218P000330002020-09-15 12:52PM EDT33.004.764.655.300.00-1254.00%
VIAC201218P000340002020-09-03 3:30PM EDT34.007.675.506.000.00-154955.32%
VIAC201218P000350002020-09-15 1:42PM EDT35.006.126.207.000.00-137057.42%
VIAC201218P000360002020-09-09 11:39AM EDT36.007.256.307.80-1.18-14.00%11051.42%
VIAC201218P000370002020-09-18 3:23PM EDT37.007.907.408.40+0.30+3.95%5052.30%
VIAC201218P000380002020-08-04 2:46PM EDT38.0012.849.6512.200.00-11693.65%
VIAC201218P000390002020-09-02 1:18PM EDT39.0011.858.7510.350.00-4451.27%
VIAC201218P000400002020-09-15 3:58PM EDT40.0010.509.7510.750.00-2059.23%