Singapore markets close in 7 hours 18 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:32.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807C000320002020-08-05 3:59PM EDT2020-08-070.020.000.04-0.06-75.00%357468134.38%
VIAC200814C000320002020-08-05 3:52PM EDT2020-08-140.090.040.20-0.09-50.00%1624888.67%
VIAC200821C000320002020-08-05 3:58PM EDT2020-08-210.190.150.35-0.11-36.67%174580.08%
VIAC200828C000320002020-08-04 3:56PM EDT2020-08-280.420.013.550.00-1830142.48%
VIAC200911C000320002020-08-03 2:59PM EDT2020-09-110.460.080.710.00-828260.45%
VIAC201218C000320002020-08-05 3:36PM EDT2020-12-181.651.322.01-0.20-10.81%4026356.81%
VIAC210319C000320002020-08-04 3:24PM EDT2021-03-192.552.142.900.00-44555.03%
VIAC210416C000320002020-08-05 1:13PM EDT2021-04-162.632.342.75-0.12-4.36%1440952.20%
VIAC210618C000320002020-08-04 9:43AM EDT2021-06-183.102.543.35+0.54+21.09%120850.98%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIAC200807P000320002020-07-31 10:34AM EDT2020-08-076.564.608.050.00-11244.53%
VIAC200814P000320002020-07-31 9:50AM EDT2020-08-146.605.706.650.00-1197.07%
VIAC200821P000320002020-07-31 10:13AM EDT2020-08-216.656.006.400.00-13375.39%
VIAC201218P000320002020-07-28 3:19PM EDT2020-12-188.777.758.200.00-32162.13%
VIAC210319P000320002020-07-27 3:11PM EDT2021-03-199.658.659.350.00--661.08%
VIAC210416P000320002020-07-09 5:06PM EDT2021-04-1611.629.309.750.00-11363.77%
VIAC210618P000320002020-06-30 11:36AM EDT2021-06-1811.658.809.700.00-10054.20%