Singapore markets close in 7 hours 5 minutes

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.00-0.55 (-2.07%)
At close: 4:00PM EDT

26.14 +0.14 (0.54%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:23.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807C000230002020-08-03 1:27PM EDT2020-08-073.011.915.150.00-1839222.07%
VIAC200814C000230002020-08-05 3:57PM EDT2020-08-143.332.483.40-0.11-3.20%27714992.97%
VIAC200821C000230002020-08-05 3:57PM EDT2020-08-213.562.934.05-0.34-8.72%211,16675.88%
VIAC200828C000230002020-08-04 12:15PM EDT2020-08-283.953.404.900.00-13796.19%
VIAC200904C000230002020-07-24 10:36AM EDT2020-09-043.263.504.450.00-3376.95%
VIAC200911C000230002020-07-30 11:01AM EDT2020-09-113.303.504.600.00--072.17%
VIAC201218C000230002020-08-05 9:32AM EDT2020-12-185.705.205.800.00-335064.65%
VIAC210319C000230002020-07-31 3:15PM EDT2021-03-195.955.806.550.00-5559.33%
VIAC210416C000230002020-08-05 1:37PM EDT2021-04-166.205.606.85-0.25-3.88%173456.62%
VIAC210618C000230002020-08-05 3:58PM EDT2021-06-186.606.356.95+0.10+1.54%2069755.64%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807P000230002020-08-05 3:57PM EDT2020-08-070.120.120.16-0.07-36.84%7911,006138.28%
VIAC200814P000230002020-08-05 3:47PM EDT2020-08-140.310.240.32-0.05-13.89%2221,31281.25%
VIAC200821P000230002020-08-05 3:42PM EDT2020-08-210.500.350.57-0.05-9.09%1871,33773.83%
VIAC200828P000230002020-08-05 3:09PM EDT2020-08-280.760.410.86+0.12+18.75%154271.09%
VIAC200904P000230002020-08-05 2:37PM EDT2020-09-040.810.560.99-0.49-37.69%20568.46%
VIAC200911P000230002020-08-05 1:42PM EDT2020-09-110.870.721.03+0.12+16.00%4711265.53%
VIAC201218P000230002020-08-05 9:36AM EDT2020-12-182.472.242.86-0.16-6.08%350065.58%
VIAC210319P000230002020-08-04 3:39PM EDT2021-03-193.403.353.800.00-1318064.89%
VIAC210416P000230002020-07-13 9:30AM EDT2021-04-164.953.503.800.00-112662.21%
VIAC210618P000230002020-08-05 12:16PM EDT2021-06-184.083.954.35+0.18+4.62%326361.52%