Singapore markets close in 24 minutes

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.82-0.59 (-1.99%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200925C000200002020-09-21 12:07AM EDT20.0010.550.000.000.00--00.00%
VIAC200925C000210002020-08-24 12:05AM EDT21.005.880.000.000.00--00.00%
VIAC200925C000220002020-08-28 12:11PM EDT22.006.250.000.000.00-600.00%
VIAC200925C000230002020-09-08 12:27PM EDT23.005.750.000.000.00-300.00%
VIAC200925C000240002020-09-14 10:31AM EDT24.005.650.000.000.00-100.00%
VIAC200925C000250002020-09-23 3:37PM EDT25.003.910.000.000.00-200.00%
VIAC200925C000260002020-09-21 3:49PM EDT26.003.010.000.000.00-2000.00%
VIAC200925C000270002020-09-23 3:55PM EDT27.001.800.000.000.00-12100.00%
VIAC200925C000280002020-09-22 10:44AM EDT28.001.630.000.000.00-1000.00%
VIAC200925C000290002020-09-23 3:57PM EDT29.000.360.000.000.00-17603.13%
VIAC200925C000300002020-09-23 3:15PM EDT30.000.120.000.000.00-803012.50%
VIAC200925C000310002020-09-23 3:54PM EDT31.000.040.000.000.00-729025.00%
VIAC200925C000320002020-09-23 3:48PM EDT32.000.020.000.000.00-117050.00%
VIAC200925C000330002020-09-23 3:43PM EDT33.000.020.000.000.00-5050.00%
VIAC200925C000340002020-09-21 2:28PM EDT34.000.010.010.000.00-216090.63%
VIAC200925C000350002020-09-22 12:30PM EDT35.000.080.000.000.00-25050.00%
VIAC200925C000360002020-09-21 12:07AM EDT36.000.05-0.000.00--050.00%
VIAC200925C000400002020-09-11 11:29AM EDT40.000.010.000.000.00-6050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200925P000150002020-09-21 12:07AM EDT15.000.01-0.000.00--050.00%
VIAC200925P000200002020-09-17 12:13PM EDT20.000.020.000.000.00-410050.00%
VIAC200925P000210002020-09-21 10:41AM EDT21.000.030.000.000.00-10050.00%
VIAC200925P000220002020-09-18 10:38AM EDT22.000.030.000.000.00-50050.00%
VIAC200925P000230002020-09-21 12:21PM EDT23.000.010.000.000.00-30050.00%
VIAC200925P000240002020-09-17 1:14PM EDT24.000.020.000.000.00-20050.00%
VIAC200925P000250002020-09-23 3:18PM EDT25.000.020.000.000.00-10050.00%
VIAC200925P000260002020-09-22 12:41PM EDT26.000.030.000.000.00-3050.00%
VIAC200925P000270002020-09-22 3:42PM EDT27.000.060.000.000.00-24025.00%
VIAC200925P000280002020-09-23 3:52PM EDT28.000.210.000.000.00-65012.50%
VIAC200925P000290002020-09-23 3:59PM EDT29.000.570.000.000.00-38500.00%
VIAC200925P000300002020-09-23 3:13PM EDT30.001.420.000.000.00-5200.00%
VIAC200925P000310002020-09-18 2:48PM EDT31.002.170.000.000.00-2000.00%
VIAC200925P000320002020-09-22 3:23PM EDT32.002.560.000.000.00-100.00%
VIAC200925P000400002020-09-21 12:07AM EDT40.009.550.000.000.00--00.00%