Singapore markets close in 6 hours 50 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:24.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807C000240002020-08-05 3:48PM EDT2020-08-072.310.862.36-0.59-20.34%80154146.09%
VIAC200814C000240002020-08-04 10:28AM EDT2020-08-142.742.432.71-0.19-6.48%116085.55%
VIAC200821C000240002020-08-04 2:58PM EDT2020-08-213.002.703.05-0.18-5.66%11,24981.05%
VIAC200828C000240002020-07-31 11:00AM EDT2020-08-282.811.423.650.00-25251.86%
VIAC200904C000240002020-08-05 11:32AM EDT2020-09-043.652.773.30+0.90+32.73%956365.43%
VIAC201218C000240002020-08-04 11:40AM EDT2020-12-185.154.454.950.00-511359.91%
VIAC210115C000240002020-08-05 2:09PM EDT2021-01-155.054.505.20-0.40-7.34%561756.86%
VIAC210319C000240002020-07-24 10:58AM EDT2021-03-196.055.356.100.00-22359.91%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807P000240002020-08-05 3:59PM EDT2020-08-070.270.270.30-0.07-20.59%1,1521,408132.42%
VIAC200814P000240002020-08-05 3:59PM EDT2020-08-140.500.030.59-0.05-9.09%389464.65%
VIAC200821P000240002020-08-05 3:35PM EDT2020-08-210.770.711.17-0.10-11.49%2501,42284.57%
VIAC200828P000240002020-08-05 12:36PM EDT2020-08-280.980.692.90-0.01-1.01%20141107.32%
VIAC200904P000240002020-08-05 1:22PM EDT2020-09-041.210.811.21+0.10+9.01%11664.45%
VIAC200911P000240002020-08-05 1:58PM EDT2020-09-111.150.811.35-0.43-27.22%2360.45%
VIAC201218P000240002020-08-05 2:18PM EDT2020-12-182.962.603.35+0.08+2.78%134964.65%
VIAC210115P000240002020-08-05 2:05PM EDT2021-01-153.202.913.45+0.08+2.56%2027562.04%
VIAC210319P000240002020-08-04 3:39PM EDT2021-03-193.853.804.300.00-97164.26%