Singapore markets open in 4 hours 44 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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC210319C000180002020-09-16 2:31PM EDT18.0013.7211.7513.600.00-8059.77%
VIAC210319C000200002020-09-15 9:37AM EDT20.0010.9510.7511.300.00-5059.18%
VIAC210319C000220002020-09-11 9:37AM EDT22.008.758.6010.350.00-3058.06%
VIAC210319C000230002020-09-15 9:37AM EDT23.008.607.859.100.00-5052.71%
VIAC210319C000240002020-09-18 11:24AM EDT24.007.907.558.65-0.55-6.51%22957.72%
VIAC210319C000250002020-09-10 10:36AM EDT25.006.206.658.100.00-529656.18%
VIAC210319C000260002020-09-16 1:02PM EDT26.007.105.657.500.00-2515653.25%
VIAC210319C000270002020-09-10 1:50PM EDT27.005.255.206.700.00-159852.42%
VIAC210319C000280002020-09-16 12:16PM EDT28.005.405.005.75-0.30-5.26%216651.81%
VIAC210319C000290002020-09-16 12:50PM EDT29.004.564.155.50-0.69-13.14%250651.05%
VIAC210319C000300002020-09-18 1:47PM EDT30.004.103.354.75-0.15-3.53%238755.62%
VIAC210319C000310002020-09-18 3:10PM EDT31.003.853.203.90-0.10-2.53%640750.39%
VIAC210319C000320002020-09-18 2:50PM EDT32.003.403.254.100.00-18052.25%
VIAC210319C000350002020-09-18 3:00PM EDT35.002.341.432.40-0.05-2.09%1680448.41%
VIAC210319C000400002020-09-18 1:30PM EDT40.001.180.931.43-0.11-8.53%3049.68%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC210319P000150002020-08-17 3:50PM EDT15.000.750.180.720.00-44173.93%
VIAC210319P000160002020-09-03 11:37AM EDT16.000.650.340.450.00-828065.92%
VIAC210319P000170002020-09-15 1:02PM EDT17.000.570.440.540.00-104264.21%
VIAC210319P000180002020-09-18 3:18PM EDT18.000.570.550.67-0.57-50.00%23062.89%
VIAC210319P000190002020-08-19 3:11PM EDT19.001.490.681.300.00-207567.72%
VIAC210319P000200002020-09-18 12:44PM EDT20.000.900.851.50-0.07-7.22%218866.31%
VIAC210319P000210002020-09-15 10:22AM EDT21.001.110.581.670.00-1059.69%
VIAC210319P000220002020-09-17 1:39PM EDT22.001.361.251.880.00-810662.74%
VIAC210319P000230002020-09-16 12:39PM EDT23.001.480.962.200.00-1220657.40%
VIAC210319P000240002020-09-15 2:56PM EDT24.001.871.192.520.00-5216756.40%
VIAC210319P000250002020-09-17 2:44PM EDT25.002.252.102.260.00-5055.69%
VIAC210319P000260002020-09-16 1:56PM EDT26.002.291.782.980.00-15052.78%
VIAC210319P000270002020-09-17 11:00AM EDT27.002.902.183.25-0.08-2.68%647851.44%
VIAC210319P000280002020-09-16 10:08AM EDT28.003.253.253.750.00-1562355.44%
VIAC210319P000290002020-09-18 2:51PM EDT29.003.753.703.850.00-11052.42%
VIAC210319P000300002020-09-18 2:51PM EDT30.004.254.204.35-0.15-3.41%12051.83%
VIAC210319P000310002020-09-16 9:46AM EDT31.004.954.755.500.00-2054.98%
VIAC210319P000320002020-09-18 2:50PM EDT32.005.355.355.50-0.10-1.83%12051.20%
VIAC210319P000350002020-09-18 12:44PM EDT35.007.376.508.20-0.10-1.34%26860.01%
VIAC210319P000400002020-09-16 1:52PM EDT40.0010.6011.0512.150.00-11754.35%