Australia markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
265.74+3.19 (+1.22%)
At close: 04:00PM EDT
265.62 -0.12 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240920C001400002024-06-06 2:56PM EDT140.00138.40129.50132.400.00-11119.17%
V240920C001500002024-02-16 4:06PM EDT150.00132.44135.40138.400.00-22182.24%
V240920C001550002024-07-05 3:57PM EDT155.00116.48111.05113.150.00-120574.63%
V240920C001700002024-04-26 3:40PM EDT170.00107.00106.25108.700.00-12118.81%
V240920C001750002024-01-17 4:12PM EDT175.0096.15107.25109.350.00-216134.94%
V240920C001800002024-01-18 2:09PM EDT180.0092.75102.50104.800.00-214130.17%
V240920C001850002024-03-26 3:19PM EDT185.00100.8592.6595.250.00-116108.14%
V240920C001900002024-05-14 10:39AM EDT190.0087.4983.1584.100.00-61083.39%
V240920C001950002024-03-15 12:19PM EDT195.0093.5983.5587.250.00-123102.52%
V240920C002000002024-07-09 11:38AM EDT200.0066.5066.5568.950.00-4754.88%
V240920C002050002024-01-18 2:58PM EDT205.0070.4078.9581.150.00-218106.18%
V240920C002100002024-03-04 4:55PM EDT210.0076.6070.8573.750.00-12292.79%
V240920C002150002024-05-29 10:59AM EDT215.0058.9452.6555.200.00-14249.37%
V240920C002200002024-07-01 9:38AM EDT220.0047.4047.0549.950.00-13444.72%
V240920C002250002024-07-12 9:31AM EDT225.0040.6542.2545.10+1.15+2.91%25941.61%
V240920C002300002024-07-11 3:01PM EDT230.0036.2537.7040.400.00-57138.96%
V240920C002350002024-06-10 2:43PM EDT235.0044.4529.7532.700.00-63125.70%
V240920C002400002024-07-12 9:37AM EDT240.0029.3028.9030.45+2.14+7.88%45931.65%
V240920C002450002024-07-12 3:34PM EDT245.0026.1923.9525.80+4.39+20.14%46328.84%
V240920C002500002024-07-12 2:57PM EDT250.0021.6819.6022.30+3.60+19.91%523528.73%
V240920C002550002024-07-11 2:26PM EDT255.0016.6016.4517.10+1.90+12.93%125223.97%
V240920C002600002024-07-12 3:43PM EDT260.0013.2013.0013.60+2.41+22.34%6259122.82%
V240920C002650002024-07-12 3:54PM EDT265.0010.219.9011.80+1.46+16.69%6239824.65%
V240920C002700002024-07-12 3:03PM EDT270.008.217.407.55+2.01+32.42%5547120.36%
V240920C002750002024-07-12 3:47PM EDT275.005.255.255.40+1.15+28.05%3956219.71%
V240920C002800002024-07-12 3:56PM EDT280.003.723.603.75+0.62+20.00%3492,20819.24%
V240920C002850002024-07-12 3:58PM EDT285.002.522.422.54+0.45+21.74%171,50718.94%
V240920C002900002024-07-12 3:40PM EDT290.001.761.581.65+0.34+23.94%512,08318.65%
V240920C002950002024-07-12 3:16PM EDT295.001.201.011.09+0.32+36.36%171,31318.65%
V240920C003000002024-07-12 3:42PM EDT300.000.710.650.71+0.06+9.23%252,25218.71%
V240920C003050002024-07-12 3:26PM EDT305.000.530.410.47+0.16+43.24%51,14218.91%
V240920C003100002024-07-11 2:40PM EDT310.000.280.270.320.00-161,39119.23%
V240920C003150002024-07-12 3:54PM EDT315.000.210.190.23+0.05+31.25%774719.73%
V240920C003200002024-07-08 1:46PM EDT320.000.190.120.170.00-132120.26%
V240920C003250002024-07-08 3:53PM EDT325.000.150.090.130.00-29320.85%
V240920C003300002024-07-11 10:23AM EDT330.000.080.070.110.00-221921.73%
V240920C003350002024-06-28 9:48AM EDT335.000.080.071.050.00-54533.39%
V240920C003400002024-07-12 2:00PM EDT340.000.080.021.30-0.07-46.67%218336.65%
V240920C003450002024-05-16 2:44PM EDT345.000.230.060.120.00-1825.78%
V240920C003500002024-07-11 1:51PM EDT350.000.050.011.280.00-13339.72%
V240920C003550002024-05-22 2:20PM EDT355.000.100.020.340.00-2532.54%
V240920C003600002024-06-25 2:10PM EDT360.000.010.000.080.00-11227.93%
V240920C003650002024-02-20 11:39AM EDT365.000.450.720.830.00-1040.70%
V240920C003700002024-05-09 10:43AM EDT370.000.150.000.650.00-16240.31%
V240920C003800002024-06-21 9:30AM EDT380.000.070.000.280.00-13337.67%
V240920C003900002024-02-28 12:55PM EDT390.000.310.080.170.00-31637.40%
V240920C004000002024-04-25 10:00AM EDT400.000.060.000.350.00-3843.46%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240920P001250002024-07-02 2:19PM EDT125.000.040.000.500.00-13150576.32%
V240920P001300002024-04-18 9:45AM EDT130.000.150.000.310.00-55768.36%
V240920P001350002024-06-05 3:08PM EDT135.000.020.001.280.00-55079.49%
V240920P001400002024-06-05 3:08PM EDT140.000.030.001.280.00-31975.68%
V240920P001450002024-06-05 3:07PM EDT145.000.030.001.290.00-3672.07%
V240920P001500002024-06-05 3:07PM EDT150.000.040.001.300.00-54868.58%
V240920P001550002024-06-28 3:17PM EDT155.000.070.000.100.00-123150.00%
V240920P001600002024-05-14 3:41PM EDT160.000.080.000.380.00-2651.27%
V240920P001650002024-04-17 11:19AM EDT165.000.250.010.370.00-1853.32%
V240920P001700002024-06-27 2:58PM EDT170.000.070.011.340.00-1146455.64%
V240920P001750002024-05-31 2:39PM EDT175.000.120.001.930.00-82556.13%
V240920P001800002024-06-28 3:13PM EDT180.000.080.050.780.00-78587250.78%
V240920P001850002024-06-06 12:12PM EDT185.000.120.011.410.00-14153.89%
V240920P001900002024-07-10 1:38PM EDT190.000.150.110.160.00-310234.62%
V240920P001950002024-07-12 3:44PM EDT195.000.180.140.19-0.08-30.77%11,57333.01%
V240920P002000002024-07-09 10:44AM EDT200.000.220.180.220.00-125831.30%
V240920P002050002024-07-08 12:34PM EDT205.000.230.230.270.00-110429.88%
V240920P002100002024-07-12 3:30PM EDT210.000.280.280.33-0.10-26.32%1016828.39%
V240920P002150002024-07-10 11:55AM EDT215.000.450.350.400.00-17626.86%
V240920P002200002024-07-12 1:55PM EDT220.000.440.450.50-0.20-31.25%321225.46%
V240920P002250002024-07-12 11:10AM EDT225.000.630.590.64-0.18-22.22%432524.16%
V240920P002300002024-07-11 2:10PM EDT230.000.940.780.840.00-597222.96%
V240920P002350002024-07-10 3:59PM EDT235.001.361.051.120.00-3121921.83%
V240920P002400002024-07-12 3:16PM EDT240.001.301.441.51-0.52-28.57%181,09920.76%
V240920P002450002024-07-12 3:16PM EDT245.002.001.972.08-0.81-28.83%2669419.83%
V240920P002500002024-07-12 3:58PM EDT250.002.812.752.87-0.68-19.48%321,39118.94%
V240920P002550002024-07-12 12:07PM EDT255.003.553.804.00-1.20-25.26%17176518.23%
V240920P002600002024-07-12 3:40PM EDT260.005.105.305.45-1.45-22.14%1,0561,27217.42%
V240920P002650002024-07-12 3:11PM EDT265.007.177.157.35-1.36-15.94%381,18216.65%
V240920P002700002024-07-12 2:20PM EDT270.009.159.609.90-2.05-18.30%3394316.21%
V240920P002750002024-07-12 1:08PM EDT275.0012.2512.3013.90-2.28-15.69%31,74917.96%
V240920P002800002024-07-12 1:23PM EDT280.0015.5015.2517.15-4.00-20.51%61,11017.01%
V240920P002850002024-07-11 2:02PM EDT285.0022.8519.3020.950.00-21,66516.29%
V240920P002900002024-07-01 11:17AM EDT290.0028.0223.0525.300.00-235516.24%
V240920P002950002024-07-12 11:08AM EDT295.0030.3028.1030.45-1.65-5.16%143919.14%
V240920P003000002024-07-01 3:01PM EDT300.0037.1033.0535.400.00-161221.05%
V240920P003050002024-06-27 3:42PM EDT305.0037.2738.0540.200.00-1022.03%
V240920P003100002024-07-11 3:37PM EDT310.0046.8242.9545.350.00-1124.79%
V240920P003150002024-07-11 3:37PM EDT315.0051.8447.8550.350.00-1026.69%
V240920P003200002024-05-10 1:36PM EDT320.0039.3039.3542.650.00-100.00%
V240920P003300002024-06-20 3:37PM EDT330.0053.5362.6565.400.00--032.32%
V240920P003350002024-06-20 3:37PM EDT335.0058.5567.7570.200.00--032.67%
V240920P003700002024-01-09 12:33PM EDT370.00107.2192.8595.400.00--00.00%
V240920P004000002024-06-26 11:08AM EDT400.00126.37132.50135.150.00--050.44%