Singapore markets open in 3 hours 35 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
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200925C000210002020-08-24 12:05AM EDT21.005.887.4011.150.00--0171.88%
VIAC200925C000220002020-08-28 12:11PM EDT22.006.256.3510.000.00-60109.38%
VIAC200925C000230002020-09-08 12:27PM EDT23.005.755.658.150.00-30256.45%
VIAC200925C000240002020-09-14 10:31AM EDT24.005.654.456.750.00-10187.50%
VIAC200925C000250002020-09-14 11:09AM EDT25.004.763.457.050.00-52195.31%
VIAC200925C000260002020-09-15 9:31AM EDT26.004.403.255.150.00-5066.41%
VIAC200925C000270002020-09-18 12:27PM EDT27.003.403.154.30+0.30+9.68%220116.41%
VIAC200925C000280002020-09-16 2:26PM EDT28.003.411.843.000.00-2424466.21%
VIAC200925C000290002020-09-18 11:36AM EDT29.001.501.432.01-0.15-9.09%212,78568.65%
VIAC200925C000300002020-09-18 3:11PM EDT30.000.810.780.83-0.06-6.90%25877548.63%
VIAC200925C000310002020-09-18 3:48PM EDT31.000.380.370.43-0.18-32.14%246049.81%
VIAC200925C000320002020-09-18 3:48PM EDT32.000.180.060.21-0.07-28.00%136051.76%
VIAC200925C000330002020-09-18 3:28PM EDT33.000.100.060.09-0.02-16.67%6537350.39%
VIAC200925C000340002020-09-18 3:50PM EDT34.000.040.030.05-0.02-33.33%558054.69%
VIAC200925C000350002020-09-17 2:24PM EDT35.000.030.000.040.00-150757.81%
VIAC200925C000400002020-09-11 11:29AM EDT40.000.010.000.010.00-6084.38%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200925P000200002020-09-17 12:13PM EDT20.000.020.000.010.00-4100121.88%
VIAC200925P000210002020-09-17 11:28AM EDT21.000.020.010.030.00-100128.13%
VIAC200925P000220002020-09-18 10:38AM EDT22.000.030.001.79-0.06-66.67%5090273.05%
VIAC200925P000230002020-09-15 3:47PM EDT23.000.050.010.040.00-20103.13%
VIAC200925P000240002020-09-17 1:14PM EDT24.000.020.000.740.00-200160.35%
VIAC200925P000250002020-09-17 3:10PM EDT25.000.040.000.050.00-525675.00%
VIAC200925P000260002020-09-18 3:29PM EDT26.000.040.030.10-0.02-33.33%52073.44%
VIAC200925P000270002020-09-18 3:49PM EDT27.000.090.060.080.00-527059.38%
VIAC200925P000280002020-09-18 2:12PM EDT28.000.130.020.15-0.06-31.58%2849154.49%
VIAC200925P000290002020-09-18 3:59PM EDT29.000.290.280.32-0.17-36.96%11336950.59%
VIAC200925P000300002020-09-18 3:41PM EDT30.000.560.620.68-0.14-20.00%264049.22%
VIAC200925P000310002020-09-18 2:48PM EDT31.001.211.211.26-0.15-11.03%716249.12%
VIAC200925P000320002020-09-18 10:55AM EDT32.001.980.113.70-0.12-5.71%620168.95%