Singapore markets close in 7 hours 43 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:31.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807C000310002020-08-05 3:56PM EDT2020-08-070.060.020.11-0.09-60.00%57193145.31%
VIAC200814C000310002020-08-05 2:33PM EDT2020-08-140.150.040.29-0.15-50.00%206884.77%
VIAC200821C000310002020-08-05 2:10PM EDT2020-08-210.220.230.61-0.16-42.11%3236184.38%
VIAC200828C000310002020-08-04 1:45PM EDT2020-08-280.510.302.100.00-233108.30%
VIAC200904C000310002020-07-30 9:36AM EDT2020-09-040.320.012.560.00--098.10%
VIAC200911C000310002020-07-31 9:30AM EDT2020-09-110.790.231.090.00-11665.63%
VIAC200918C000310002020-08-05 3:38PM EDT2020-09-180.590.550.79-0.21-26.25%1531,37060.55%
VIAC201218C000310002020-08-05 1:07PM EDT2020-12-181.961.562.27-0.17-7.98%269757.08%
VIAC210115C000310002020-08-05 1:04PM EDT2021-01-152.211.892.56-0.12-5.15%3,8118856.64%
VIAC210319C000310002020-08-04 11:42AM EDT2021-03-192.802.433.100.00-206354.88%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807P000310002020-07-30 2:36PM EDT2020-08-075.243.406.700.00--1137.50%
VIAC200814P000310002020-07-31 9:50AM EDT2020-08-145.684.905.450.00-1186.33%
VIAC200821P000310002020-07-31 10:13AM EDT2020-08-215.754.955.500.00-1269.34%
VIAC200918P000310002020-07-20 11:25AM EDT2020-09-187.255.706.050.00-13567.72%
VIAC210115P000310002020-07-21 9:41AM EDT2021-01-157.357.108.05-0.90-10.91%1261.87%