Singapore markets open in 4 hours 12 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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC210115C000030002020-09-11 3:35PM EDT3.0026.4526.9027.500.00-5025182.81%
VIAC210115C000050002020-09-11 3:55PM EDT5.0024.5024.8025.600.00-55140.63%
VIAC210115C000080002020-09-17 12:14PM EDT8.0022.1021.7522.600.00-102792.19%
VIAC210115C000100002020-09-11 3:59PM EDT10.0019.3519.6520.800.00-3,11514694.14%
VIAC210115C000130002020-09-14 1:38PM EDT13.0017.2016.6517.950.00-13,06183.40%
VIAC210115C000150002020-09-17 3:27PM EDT15.0015.2214.6516.000.00-31,15972.85%
VIAC210115C000160002020-09-04 12:15PM EDT16.0012.4513.6515.050.00-72368.95%
VIAC210115C000170002020-09-15 9:41AM EDT17.0013.7512.7514.050.00-2066.60%
VIAC210115C000180002020-09-15 1:05PM EDT18.0012.6011.7513.250.00-5066.31%
VIAC210115C000190002020-09-10 11:57AM EDT19.0010.4510.8012.250.00-12061.72%
VIAC210115C000200002020-09-18 3:35PM EDT20.0010.859.9011.00+0.23+2.17%33,79952.93%
VIAC210115C000210002020-09-18 10:16AM EDT21.009.959.3510.40-0.45-4.33%1062.60%
VIAC210115C000225002020-09-16 1:50PM EDT22.509.258.159.000.00-5059.03%
VIAC210115C000240002020-09-16 3:48PM EDT24.007.756.558.250.00-155557.28%
VIAC210115C000250002020-09-18 3:56PM EDT25.006.706.406.80+0.10+1.52%1027,53955.03%
VIAC210115C000260002020-09-18 9:56AM EDT26.005.854.956.10-0.55-8.59%158057.64%
VIAC210115C000275002020-09-18 3:56PM EDT27.504.904.805.05+0.10+2.08%222052.71%
VIAC210115C000290002020-09-17 2:18PM EDT29.004.053.954.400.00-48053.32%
VIAC210115C000300002020-09-18 2:50PM EDT30.003.553.453.60-0.06-1.66%49050.64%
VIAC210115C000310002020-09-18 12:53PM EDT31.002.922.973.20-0.18-5.81%784,40250.46%
VIAC210115C000325002020-09-18 3:30PM EDT32.502.402.112.69-0.04-1.64%47052.91%
VIAC210115C000340002020-09-18 2:35PM EDT34.001.881.702.74-0.08-4.08%6649353.00%
VIAC210115C000350002020-09-18 2:49PM EDT35.001.631.551.69-0.01-0.61%60049.02%
VIAC210115C000360002020-09-18 12:10PM EDT36.001.391.141.59-0.03-2.11%21051.22%
VIAC210115C000375002020-09-18 2:48PM EDT37.501.090.891.35-0.06-5.22%81,99552.42%
VIAC210115C000390002020-09-17 1:42PM EDT39.000.880.661.120.00-30052.93%
VIAC210115C000400002020-09-18 1:05PM EDT40.000.700.700.88-0.09-11.39%6051.07%
VIAC210115C000425002020-09-17 3:21PM EDT42.500.500.280.810.00-15055.96%
VIAC210115C000450002020-09-16 2:50PM EDT45.000.390.260.360.00-39049.51%
VIAC210115C000475002020-09-18 12:50PM EDT47.500.230.150.27-0.01-4.17%1999250.88%
VIAC210115C000500002020-09-18 3:07PM EDT50.000.170.160.19+0.01+6.25%57050.59%
VIAC210115C000525002020-09-16 1:22PM EDT52.500.140.040.120.00-1574050.78%
VIAC210115C000550002020-09-18 2:58PM EDT55.000.080.050.09+0.01+14.29%94,48351.76%
VIAC210115C000575002020-09-16 10:59AM EDT57.500.060.000.090.00-127654.88%
VIAC210115C000600002020-09-16 12:53PM EDT60.000.050.010.080.00-204,85052.34%
VIAC210115C000625002020-09-16 12:57PM EDT62.500.060.000.070.00-100053.13%
VIAC210115C000650002020-09-16 11:51AM EDT65.000.030.000.050.00-6053.52%
VIAC210115C000700002020-08-05 9:30AM EDT70.000.050.000.130.00-5064.84%
VIAC210115C000750002020-09-16 12:53PM EDT75.000.030.000.160.00-4071.09%
VIAC210115C000800002020-09-17 3:40PM EDT80.000.030.000.050.00-58765.63%
VIAC210115C000850002020-09-01 1:34PM EDT85.000.020.000.050.00-41,06368.75%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC210115P000030002020-07-09 8:21PM EDT3.000.050.020.060.00-187182.81%
VIAC210115P000050002020-09-09 2:36PM EDT5.000.020.010.030.00-14259129.69%
VIAC210115P000080002020-09-16 2:09PM EDT8.000.060.020.070.00-1177106.25%
VIAC210115P000100002020-09-18 12:54PM EDT10.000.070.040.080.00-4476092.97%
VIAC210115P000130002020-09-16 12:33PM EDT13.000.130.130.160.00-3083.98%
VIAC210115P000150002020-09-15 11:00AM EDT15.000.200.150.360.00-32,17579.88%
VIAC210115P000160002020-09-03 12:19PM EDT16.000.330.000.490.00-106872.85%
VIAC210115P000170002020-09-15 11:11AM EDT17.000.300.100.660.00-1502,76174.32%
VIAC210115P000180002020-09-18 2:59PM EDT18.000.350.030.81-0.07-16.67%282,03470.02%
VIAC210115P000190002020-09-18 3:33PM EDT19.000.420.380.85-0.03-6.67%112771.58%
VIAC210115P000200002020-09-18 3:42PM EDT20.000.530.480.98-0.07-11.67%578,81069.19%
VIAC210115P000210002020-09-18 9:30AM EDT21.000.990.190.94+0.34+52.31%141657.91%
VIAC210115P000225002020-09-18 9:30AM EDT22.501.220.811.09+0.24+24.49%25,13559.91%
VIAC210115P000240002020-09-18 11:32AM EDT24.001.191.011.81-0.12-9.16%1525560.84%
VIAC210115P000250002020-09-17 12:41PM EDT25.001.561.401.740.00-316,50557.52%
VIAC210115P000260002020-09-17 3:46PM EDT26.001.811.672.400.00-8540959.33%
VIAC210115P000275002020-09-18 3:50PM EDT27.502.262.212.91-0.05-2.16%111,17557.50%
VIAC210115P000290002020-09-18 2:33PM EDT29.002.952.843.250.00-9252653.81%
VIAC210115P000300002020-09-18 2:51PM EDT30.003.403.353.55+0.35+11.48%568,11451.93%
VIAC210115P000310002020-09-17 3:52PM EDT31.003.953.854.450.00-3320853.78%
VIAC210115P000325002020-09-18 12:15PM EDT32.504.754.705.20-0.10-2.06%1051.76%
VIAC210115P000340002020-09-11 12:53PM EDT34.007.255.756.350.00-408952.88%
VIAC210115P000350002020-09-16 2:59PM EDT35.005.856.307.300.00-302,72253.27%
VIAC210115P000375002020-09-01 11:08AM EDT37.508.207.759.250.00-1061.77%
VIAC210115P000400002020-09-16 1:22PM EDT40.0010.409.9011.400.00-102,03163.87%
VIAC210115P000425002020-09-18 11:10AM EDT42.5012.7012.3013.45-0.52-3.93%11,57162.31%
VIAC210115P000450002020-08-06 1:12PM EDT45.0018.8015.6018.300.00-2060086.89%
VIAC210115P000475002020-08-24 9:49AM EDT47.5021.3517.0018.300.00-5052.44%
VIAC210115P000500002020-09-17 10:25AM EDT50.0020.0019.4020.850.00-991,01955.76%
VIAC210115P000525002020-07-09 8:21PM EDT52.5040.3527.9028.150.00-231159.96%
VIAC210115P000550002020-06-16 12:25PM EDT55.0031.3529.5530.150.00-560155.03%
VIAC210115P000575002020-07-09 8:21PM EDT57.5033.7532.7533.050.00-21168.02%
VIAC210115P000600002020-09-14 3:42PM EDT60.0030.2729.5030.550.00-1064.84%
VIAC210115P000650002020-07-09 8:21PM EDT65.0041.2038.5039.050.00--6155.69%
VIAC210115P000700002020-07-09 8:21PM EDT70.0046.1543.6044.150.00-229164.50%
VIAC210115P000750002020-07-09 8:21PM EDT75.0051.1550.1550.450.00--1193.36%
VIAC210115P000850002020-07-09 8:21PM EDT85.0064.2160.2059.100.00-11195.02%