$139.95
2.972.17%
At close: -
$140.40
0.450.32%
After Hours: Dec 20, 7:57 PM EDT
Comments
Loading...
Vistra (NYSE:VST) Stock, Option Chain
Option chain shows key data for Vistra's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Vistra.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price80.5Sep 20, 2024
Change
00%
Bid118.7
Ask122
volume0
Intrest0
Strike
20
20
Last Price0.05Jul 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid112.8
Ask116.5
volume0
Intrest0
Strike
25
25
Last Price0.1Jul 31, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Last Price-
Change
-
Bid110
Ask113.5
volume0
Intrest0
Strike
28
28
Last Price0.1Jul 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid108.4
Ask111.3
volume0
Intrest0
Strike
30
30
Last Price0.2Jul 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid105.4
Ask108.5
volume0
Intrest0
Strike
33
33
Last Price0.3Jul 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid103.4
Ask106.5
volume0
Intrest0
Strike
35
35
Last Price0.4Apr 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price7Jan 31, 2024
Change
00%
Bid101.8
Ask104.4
volume0
Intrest0
Strike
37
37
Last Price0.35May 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price98.7Dec 19, 2024
Change
00%
Bid98.7
Ask101.4
volume0
Intrest0
Strike
40
40
Last Price1.08Aug 05, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Last Price25.19Apr 19, 2024
Change
00%
Bid96.4
Ask99.9
volume0
Intrest0
Strike
42
42
Last Price0.5Aug 08, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest12
Last Price94Oct 17, 2024
Change
00%
Bid93.4
Ask96.4
volume0
Intrest0
Strike
45
45
Last Price0.09Sep 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2275
Last Price93.4Nov 07, 2024
Change
00%
Bid91
Ask94.4
volume0
Intrest0
Strike
47
47
Last Price0.05Sep 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2544
Last Price87.5Dec 19, 2024
Change
00%
Bid88
Ask92
volume0
Intrest10
Strike
50
50
Last Price0.05Oct 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5499
Last Price19.7Jul 30, 2024
Change
00%
Bid85.5
Ask89
volume0
Intrest0
Strike
52.5
52.5
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest314
Last Price82.8Dec 19, 2024
Change
00%
Bid83.1
Ask86.4
volume0
Intrest0
Strike
55
55
Last Price0.15Nov 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest59
Last Price87.89Nov 13, 2024
Change
00%
Bid81.2
Ask83.9
volume0
Intrest2
Strike
57.5
57.5
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Last Price87.46Dec 11, 2024
Change
00%
Bid78
Ask81.4
volume0
Intrest0
Strike
60
60
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest648
Last Price76.3Dec 19, 2024
Change
00%
Bid76.5
Ask78.9
volume0
Intrest65
Strike
62.5
62.5
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask2.15
volume62
Intrest368
Last Price73Dec 19, 2024
Change
00%
Bid73
Ask76.4
volume0
Intrest57
Strike
65
65
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest509
Last Price53.91Sep 25, 2024
Change
00%
Bid70.4
Ask73.9
volume0
Intrest11
Strike
67.5
67.5
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest225
Last Price68.8Dec 19, 2024
Change
00%
Bid68.7
Ask72
volume0
Intrest0
Strike
70
70
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest207
Last Price66.1Dec 19, 2024
Change
00%
Bid66.1
Ask69.8
volume0
Intrest0
Strike
72.5
72.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest323
Last Price63.9Dec 19, 2024
Change
00%
Bid63.7
Ask66.4
volume0
Intrest3
Strike
75
75
Last Price0.03Nov 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest413
Last Price61.3Dec 19, 2024
Change
00%
Bid61
Ask64.6
volume0
Intrest129
Strike
77.5
77.5
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest674
Last Price60.01Dec 20, 2024
Change
2.013.47%
Bid58.7
Ask62
volume4
Intrest23
Strike
80
80
Last Price0.04Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest647
Last Price51.43Dec 20, 2024
Change
4.958.78%
Bid56.2
Ask59.7
volume4
Intrest31
Strike
82.5
82.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest335
Last Price54.7Dec 19, 2024
Change
00%
Bid53.8
Ask57
volume0
Intrest1
Strike
85
85
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest796
Last Price50.2Dec 19, 2024
Change
00%
Bid51.3
Ask53.5
volume0
Intrest0
Strike
87.5
87.5
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest502
Last Price50.05Dec 20, 2024
Change
0.921.87%
Bid48.7
Ask51.4
volume5
Intrest37
Strike
90
90
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest427
Last Price46.01Dec 19, 2024
Change
00%
Bid46.3
Ask48.5
volume0
Intrest0
Strike
92.5
92.5
Last Price0.46Dec 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest178
Last Price44.95Dec 20, 2024
Change
0.451.01%
Bid44.1
Ask47
volume11
Intrest59
Strike
95
95
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume1
Intrest658
Last Price41.1Dec 19, 2024
Change
00%
Bid41
Ask44.3
volume0
Intrest79
Strike
97.5
97.5
Last Price0.03Dec 20, 2024
Change
0.2990.63%
Bid-
Ask2.15
volume1
Intrest235
Last Price40.14Dec 20, 2024
Change
3.549.67%
Bid37.8
Ask42
volume32
Intrest60
Strike
100
100
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest325
Last Price33.9Dec 20, 2024
Change
1.163.54%
Bid33.9
Ask37
volume4
Intrest20
Strike
105
105
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2039
Last Price31Dec 20, 2024
Change
3.7513.76%
Bid28.6
Ask31.1
volume10
Intrest34
Strike
110
110
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest493
Last Price25.85Dec 20, 2024
Change
1.355.51%
Bid23.3
Ask27
volume71
Intrest165
Strike
115
115
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.05
volume8
Intrest1562
Last Price-
Change
-
Bid19
Ask23.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20Dec 20, 2024
Change
2.312.99%
Bid18
Ask21.8
volume68
Intrest1327
Strike
120
120
Last Price0.03Dec 20, 2024
Change
0.1280%
Bid-
Ask0.05
volume10
Intrest1064
Last Price-
Change
-
Bid17.1
Ask21
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask20.4
volume0
Intrest0
Strike
122
122
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest732
Last Price23.5Dec 16, 2024
Change
00%
Bid15
Ask18.3
volume0
Intrest1
Strike
123
123
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid14
Ask18.4
volume0
Intrest0
Strike
124
124
Last Price0.7Dec 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest19
Last Price15.3Dec 20, 2024
Change
2.1616.44%
Bid13.3
Ask17.2
volume40
Intrest1230
Strike
125
125
Last Price0.05Dec 20, 2024
Change
0.4489.8%
Bid-
Ask0.05
volume32
Intrest976
Last Price-
Change
-
Bid12
Ask16.1
volume0
Intrest0
Strike
126
126
Last Price0.14Dec 20, 2024
Change
0.6682.5%
Bid-
Ask0.15
volume5
Intrest15
Last Price-
Change
-
Bid11
Ask15.1
volume0
Intrest0
Strike
127
127
Last Price0.08Dec 20, 2024
Change
0.6789.33%
Bid-
Ask0.15
volume105
Intrest147
Last Price11.59Dec 19, 2024
Change
00%
Bid10
Ask14
volume0
Intrest4
Strike
128
128
Last Price0.05Dec 20, 2024
Change
0.793.33%
Bid-
Ask0.1
volume14
Intrest190
Last Price11.31Dec 20, 2024
Change
5.4932.68%
Bid9
Ask13.1
volume1
Intrest1
Strike
129
129
Last Price0.01Dec 20, 2024
Change
0.7498.67%
Bid-
Ask0.35
volume5
Intrest287
Last Price9.88Dec 20, 2024
Change
0.9811.01%
Bid8.3
Ask10.2
volume77
Intrest793
Strike
130
130
Last Price0.05Dec 20, 2024
Change
1.195.65%
Bid-
Ask0.1
volume77
Intrest1254
Last Price15.6Dec 16, 2024
Change
00%
Bid7
Ask11
volume0
Intrest1
Strike
131
131
Last Price0.05Dec 20, 2024
Change
1.997.44%
Bid-
Ask0.1
volume86
Intrest476
Last Price6.5Dec 20, 2024
Change
2.251.16%
Bid6
Ask10
volume2
Intrest5
Strike
132
132
Last Price0.01Dec 20, 2024
Change
1.5799.37%
Bid-
Ask0.25
volume35
Intrest252
Last Price7Dec 20, 2024
Change
0.34.11%
Bid5.2
Ask9
volume16
Intrest51
Strike
133
133
Last Price0.03Dec 20, 2024
Change
2.0798.57%
Bid-
Ask0.3
volume175
Intrest348
Last Price6.5Dec 20, 2024
Change
0.916.07%
Bid3.6
Ask6.5
volume5
Intrest11
Strike
134
134
Last Price0.05Dec 20, 2024
Change
2.3397.9%
Bid-
Ask1.1
volume32
Intrest402
Last Price5Dec 20, 2024
Change
0.819.05%
Bid3.4
Ask6.9
volume345
Intrest1358
Strike
135
135
Last Price0.25Dec 20, 2024
Change
2.189.36%
Bid-
Ask0.5
volume149
Intrest1952
Last Price4.7Dec 20, 2024
Change
1.5951.13%
Bid2.1
Ask4.4
volume19
Intrest68
Strike
136
136
Last Price0.05Dec 20, 2024
Change
3.0598.39%
Bid0.05
Ask0.1
volume169
Intrest342
Last Price3.03Dec 20, 2024
Change
0.8722.31%
Bid1
Ask4.4
volume11
Intrest30
Strike
137
137
Last Price0.1Dec 20, 2024
Change
396.77%
Bid-
Ask0.1
volume155
Intrest493
Last Price2.75Dec 20, 2024
Change
0.4112.97%
Bid0.6
Ask2.55
volume222
Intrest199
Strike
138
138
Last Price0.11Dec 20, 2024
Change
3.7497.14%
Bid0.05
Ask0.15
volume338
Intrest426
Last Price0.8Dec 20, 2024
Change
2.1372.7%
Bid0.8
Ask2.4
volume72
Intrest108
Strike
139
139
Last Price0.25Dec 20, 2024
Change
3.9894.09%
Bid-
Ask0.35
volume344
Intrest366
Last Price0.73Dec 20, 2024
Change
1.7770.8%
Bid0.05
Ask0.85
volume1637
Intrest1979
Strike
140
140
Last Price0.9Dec 20, 2024
Change
4.0581.82%
Bid0.3
Ask2.35
volume2976
Intrest2989
Last Price0.17Dec 20, 2024
Change
1.8891.71%
Bid-
Ask1.55
volume526
Intrest161
Strike
141
141
Last Price1.34Dec 20, 2024
Change
3.6673.2%
Bid0.25
Ask3.7
volume37
Intrest70
Last Price0.05Dec 20, 2024
Change
1.6797.09%
Bid-
Ask0.35
volume179
Intrest72
Strike
142
142
Last Price2.33Dec 20, 2024
Change
4.1664.1%
Bid0.7
Ask3
volume57
Intrest178
Last Price0.05Dec 20, 2024
Change
1.296%
Bid-
Ask1.1
volume103
Intrest471
Strike
143
143
Last Price2.93Dec 20, 2024
Change
4.0758.14%
Bid1.3
Ask5
volume19
Intrest660
Last Price0.1Dec 20, 2024
Change
1.292.31%
Bid-
Ask0.3
volume187
Intrest234
Strike
144
144
Last Price3.76Dec 20, 2024
Change
3.2446.29%
Bid1.9
Ask6
volume39
Intrest367
Last Price0.05Dec 20, 2024
Change
0.8494.38%
Bid-
Ask0.5
volume275
Intrest1022
Strike
145
145
Last Price4.74Dec 20, 2024
Change
3.4442.05%
Bid4.3
Ask5.9
volume154
Intrest434
Last Price0.03Dec 20, 2024
Change
0.5795%
Bid-
Ask0.35
volume35
Intrest500
Strike
146
146
Last Price5.58Dec 20, 2024
Change
6.8255%
Bid4.2
Ask8.3
volume34
Intrest136
Last Price0.05Dec 20, 2024
Change
0.6292.54%
Bid-
Ask0.25
volume50
Intrest233
Strike
147
147
Last Price6.48Dec 20, 2024
Change
3.8337.15%
Bid5.5
Ask9.1
volume51
Intrest201
Last Price0.05Dec 20, 2024
Change
0.4189.13%
Bid-
Ask0.05
volume154
Intrest297
Strike
148
148
Last Price7.42Dec 20, 2024
Change
3.7733.69%
Bid5.9
Ask10.4
volume2
Intrest158
Last Price0.03Dec 20, 2024
Change
0.390.91%
Bid-
Ask0.05
volume304
Intrest286
Strike
149
149
Last Price8.2Dec 20, 2024
Change
3.1827.94%
Bid7
Ask11.5
volume5
Intrest159
Last Price0.03Dec 20, 2024
Change
0.1885.71%
Bid-
Ask0.05
volume198
Intrest3117
Strike
150
150
Last Price9.5Dec 20, 2024
Change
2.7822.64%
Bid8
Ask12.3
volume57
Intrest1578
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid-
Ask0.05
volume46
Intrest564
Strike
152.5
152.5
Last Price12.1Dec 20, 2024
Change
2.315.97%
Bid10.5
Ask14.9
volume23
Intrest223
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume72
Intrest2752
Strike
155
155
Last Price15.29Dec 20, 2024
Change
1.358.11%
Bid13
Ask17.4
volume23
Intrest576
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest449
Strike
157.5
157.5
Last Price16.95Dec 20, 2024
Change
4.8122.1%
Bid15.3
Ask19.8
volume2
Intrest84
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.05
volume23
Intrest4650
Strike
160
160
Last Price20.5Dec 20, 2024
Change
2.4810.79%
Bid18
Ask22.2
volume112
Intrest259
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.05
volume4
Intrest1008
Strike
162.5
162.5
Last Price24.86Dec 19, 2024
Change
00%
Bid20.3
Ask24.8
volume0
Intrest82
Last Price0.24Dec 20, 2024
Change
0.21700%
Bid-
Ask0.05
volume19
Intrest1253
Strike
165
165
Last Price25.59Dec 20, 2024
Change
4.0113.55%
Bid23
Ask27.5
volume61
Intrest467
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest142
Strike
167.5
167.5
Last Price15.06Dec 09, 2024
Change
00%
Bid25.5
Ask29.9
volume0
Intrest2
Last Price0.05Dec 20, 2024
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest2120
Strike
170
170
Last Price30Dec 20, 2024
Change
15.94113.37%
Bid28
Ask32.2
volume1
Intrest4
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest731
Strike
172.5
172.5
Last Price16.7Nov 22, 2024
Change
00%
Bid30.6
Ask34.9
volume0
Intrest2
Last Price0.03Dec 20, 2024
Change
0.0562.5%
Bid-
Ask0.05
volume15
Intrest868
Strike
175
175
Last Price36.81Dec 18, 2024
Change
00%
Bid33
Ask37.2
volume0
Intrest11
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.1
volume1
Intrest24
Strike
177.5
177.5
Last Price19.4Nov 22, 2024
Change
00%
Bid35.6
Ask39.6
volume0
Intrest3
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.05
volume3
Intrest1129
Strike
180
180
Last Price20.42Nov 25, 2024
Change
00%
Bid38.2
Ask41.9
volume0
Intrest29
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest89
Strike
182.5
182.5
Last Price-
Change
-
Bid40.6
Ask45
volume0
Intrest0
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest778
Strike
185
185
Last Price-
Change
-
Bid43.2
Ask47.3
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest224
Strike
190
190
Last Price-
Change
-
Bid48
Ask52.2
volume0
Intrest0
Last Price0.18Dec 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest470
Strike
195
195
Last Price-
Change
-
Bid53.1
Ask57.2
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest514
Strike
200
200
Last Price61.98Dec 18, 2024
Change
00%
Bid58.1
Ask62.2
volume0
Intrest1
Last Price0.65Dec 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
205
205
Last Price-
Change
-
Bid63
Ask67.2
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1292
Strike
210
210
Last Price-
Change
-
Bid68
Ask72.3
volume0
Intrest0