Australia markets open in 5 hours 58 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
271.37+2.12 (+0.79%)
As of 02:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240816C002000002024-07-02 1:18PM EDT200.0066.2370.2073.350.00--154.88%
V240816C002100002024-07-01 3:42PM EDT210.0054.0560.6063.450.00-5751.69%
V240816C002200002024-07-01 9:38AM EDT220.0046.2050.8553.150.00-1255.27%
V240816C002250002024-07-16 12:35PM EDT225.0044.0545.1047.400.00---44.17%
V240816C002300002024-07-16 12:32PM EDT230.0039.2040.7043.750.00-1450.34%
V240816C002350002024-06-04 10:51AM EDT235.0040.1534.3037.250.00-1134.60%
V240816C002400002024-07-05 12:20PM EDT240.0031.6432.0533.950.00-1441.98%
V240816C002450002024-07-16 10:57AM EDT245.0026.4527.5528.800.00-235136.34%
V240816C002500002024-07-17 11:02AM EDT250.0022.8023.3523.75+2.30+11.22%112231.25%
V240816C002550002024-07-16 11:43AM EDT255.0016.1019.0019.400.00-1835229.19%
V240816C002600002024-07-17 10:58AM EDT260.0015.3513.9015.15+1.95+14.55%5078126.71%
V240816C002650002024-07-17 1:03PM EDT265.0011.1511.3011.55+1.25+12.63%1431,45725.54%
V240816C002700002024-07-17 1:26PM EDT270.008.158.208.50+1.25+18.12%1,0743,35824.77%
V240816C002750002024-07-17 1:44PM EDT275.005.755.705.80+1.55+36.90%5581,96623.54%
V240816C002800002024-07-17 1:20PM EDT280.003.473.703.85+0.69+24.82%6293,33023.02%
V240816C002850002024-07-17 1:44PM EDT285.002.292.322.36+0.63+37.95%3292,28022.33%
V240816C002900002024-07-17 1:31PM EDT290.001.331.381.42+0.33+33.00%384,04122.11%
V240816C002950002024-07-17 12:32PM EDT295.000.840.800.83+0.27+47.37%4466722.06%
V240816C003000002024-07-17 12:46PM EDT300.000.500.460.49+0.18+56.25%361922.28%
V240816C003050002024-07-15 3:37PM EDT305.000.170.270.310.00-316622.90%
V240816C003100002024-07-11 2:48PM EDT310.000.080.180.200.00-18323.58%
V240816C003150002024-07-16 10:07AM EDT315.000.130.120.15+0.02+18.18%307024.76%
V240816C003200002024-07-15 9:56AM EDT320.000.060.090.110.00-11025.78%
V240816C003250002024-07-17 1:26PM EDT325.000.090.070.09+0.04+80.00%21227.10%
V240816C003300002024-07-01 11:58AM EDT330.000.010.012.170.00-2352.45%
V240816C003600002024-07-10 1:12PM EDT360.000.010.012.150.00--158.55%
V240816C003650002024-06-27 10:44AM EDT365.000.050.010.130.00--1043.46%
V240816C003750002024-07-15 1:13PM EDT375.000.010.012.140.00-1164.92%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240816P001400002024-06-14 12:49PM EDT140.000.050.000.950.00-24111.23%
V240816P001650002024-07-02 2:58PM EDT165.000.020.000.750.00--483.15%
V240816P001900002024-06-17 9:30AM EDT190.000.270.000.000.00--325.00%
V240816P001950002024-06-17 3:07PM EDT195.000.080.011.000.00--161.08%
V240816P002000002024-07-01 9:30AM EDT200.000.150.010.340.00--253.37%
V240816P002050002024-07-12 9:30AM EDT205.000.070.011.62-0.03-30.00%11058.18%
V240816P002100002024-07-16 10:03AM EDT210.000.110.090.110.00-41338.87%
V240816P002150002024-07-15 2:44PM EDT215.000.140.130.150.00-23937.26%
V240816P002200002024-07-17 11:39AM EDT220.000.160.170.19-0.03-15.79%83035.25%
V240816P002250002024-07-15 3:55PM EDT225.000.240.220.250.00-22733.45%
V240816P002300002024-07-15 10:28AM EDT230.000.360.300.310.00-211331.23%
V240816P002350002024-07-17 11:39AM EDT235.000.380.400.41-0.10-20.83%108029.32%
V240816P002400002024-07-17 12:34PM EDT240.000.540.530.570.00-1041527.66%
V240816P002450002024-07-16 3:57PM EDT245.000.750.760.80-0.05-6.25%1025026.00%
V240816P002500002024-07-17 1:18PM EDT250.001.181.121.17-0.02-1.67%581,36724.59%
V240816P002550002024-07-17 1:16PM EDT255.001.841.701.75-0.01-0.54%984,07023.35%
V240816P002600002024-07-17 1:44PM EDT260.002.692.642.67-0.18-6.27%9596722.41%
V240816P002650002024-07-17 1:41PM EDT265.004.164.004.10-0.18-4.15%2074,05821.87%
V240816P002700002024-07-17 1:35PM EDT270.006.155.906.00-0.42-6.39%1552,77921.18%
V240816P002750002024-07-17 1:28PM EDT275.008.658.308.50-0.50-5.46%1071,19120.55%
V240816P002800002024-07-17 11:36AM EDT280.0011.3511.2511.40-3.20-21.99%525319.18%
V240816P002850002024-07-17 12:12PM EDT285.0014.7014.7015.20-6.20-29.67%137818.92%
V240816P002900002024-06-26 11:15AM EDT290.0017.3817.9521.250.00-2227.74%
V240816P003750002024-06-26 11:15AM EDT375.00101.89101.70105.700.00--074.54%