Singapore markets closed

ViacomCBS Inc. (VIACA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.86+0.16 (+0.47%)
As of 10:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIACA220218C000250002022-01-06 9:30AM EST25.009.428.2012.400.00-110108.98%
VIACA220218C000300002022-01-27 10:19AM EST30.005.453.707.00+0.19+3.61%102063.87%
VIACA220218C000350002022-01-24 2:20PM EST35.002.700.052.800.00-112182.13%
VIACA220218C000400002022-01-26 1:08PM EST40.000.600.101.000.00-77959.96%
VIACA220218C000450002022-01-21 11:09AM EST45.000.210.050.400.00-716569.92%
VIACA220218C000500002022-01-07 12:06PM EST50.000.340.100.500.00-22296.29%
VIACA220218C000550002021-11-16 12:00PM EST55.000.200.001.500.00-216142.77%
VIACA220218C000600002021-11-10 6:51AM EST60.001.600.002.300.00-13180.66%
VIACA220218C000700002021-11-10 6:51AM EST70.001.880.002.000.00-24204.69%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIACA220218P000300002022-01-24 1:34PM EST30.000.780.003.900.00-26121.09%
VIACA220218P000350002022-01-25 9:30AM EST35.002.000.502.600.00-43472.46%
VIACA220218P000400002022-01-21 10:01AM EST40.005.213.507.000.00-2134104.69%
VIACA220218P000450002021-12-28 12:03PM EST45.0011.858.0012.000.00-101139.31%
VIACA220218P000500002021-11-10 2:34PM EST50.0012.2015.0015.900.00-1197.36%
VIACA220218P000600002021-12-27 3:21PM EST60.0026.5023.5028.000.00-44152.93%
VIACA220218P000700002021-11-10 6:51AM EST70.0026.8033.6037.300.00-24158.79%