Australia markets close in 3 hours 36 minutes

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.32-4.35 (-1.58%)
At close: 04:00PM EDT
270.60 +0.28 (+0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250117C000900002024-01-31 10:55AM EDT90.00190.370.000.000.00-380.00%
V250117C000950002022-12-01 3:18PM EDT95.00130.29118.55122.950.00-100.00%
V250117C001000002024-01-04 12:24PM EDT100.00164.34177.70181.200.00-219115.04%
V250117C001050002024-03-28 12:30PM EDT105.00177.05170.95173.250.00-99100.46%
V250117C001100002024-03-15 2:31PM EDT110.00176.82167.25170.750.00-215103.70%
V250117C001150002023-08-24 1:43PM EDT115.00133.07125.55128.900.00-210.00%
V250117C001200002024-04-02 10:27AM EDT120.00161.31149.40151.050.00-2853.86%
V250117C001250002023-11-17 11:22AM EDT125.00131.00136.15140.350.00-150.00%
V250117C001300002024-04-11 1:26PM EDT130.00148.95153.45155.050.00-116103.22%
V250117C001350002023-10-16 2:21PM EDT135.00114.03119.75121.850.00-48990.00%
V250117C001400002024-02-22 3:33PM EDT140.00148.78146.00150.100.00-114104.74%
V250117C001450002024-05-15 10:22AM EDT145.00129.90127.80131.55-8.63-6.23%18062.30%
V250117C001500002024-05-17 1:21PM EDT150.00134.86123.00126.750.00-6010460.24%
V250117C001550002024-05-15 10:23AM EDT155.00128.89118.20121.350.00-252857.15%
V250117C001600002024-06-06 3:10PM EDT160.00121.42113.40116.600.00-19555.27%
V250117C001650002024-04-26 10:06AM EDT165.00116.75113.60115.550.00-33265.60%
V250117C001700002024-06-12 1:22PM EDT170.00107.00103.85107.60-7.10-6.22%15152.36%
V250117C001750002024-06-06 3:29PM EDT175.00107.3599.05102.850.00-116850.46%
V250117C001800002024-04-22 2:49PM EDT180.00100.200.000.000.00-100.00%
V250117C001850002024-05-29 9:41AM EDT185.0090.1589.4593.300.00-233251.30%
V250117C001900002024-06-10 11:31AM EDT190.0090.6984.7588.600.00-28049.38%
V250117C001950002024-04-15 9:30AM EDT195.0090.000.000.000.00-42740.00%
V250117C002000002024-06-12 1:13PM EDT200.0078.3575.3579.10-1.45-1.82%52,74545.34%
V250117C002100002024-05-17 10:35AM EDT210.0077.8565.8569.850.00-61,61941.78%
V250117C002200002024-06-12 1:05PM EDT220.0060.6557.9059.25-1.50-2.41%32,60435.78%
V250117C002300002024-06-12 11:15AM EDT230.0049.9049.0050.55-3.20-6.03%32,17033.10%
V250117C002400002024-06-12 11:44AM EDT240.0043.6040.6042.05-5.50-11.20%61,90430.39%
V250117C002500002024-06-12 2:06PM EDT250.0033.6232.8033.60-3.38-9.14%53,43827.37%
V250117C002600002024-06-11 1:10PM EDT260.0026.2025.6526.75-1.60-5.76%384825.90%
V250117C002650002024-06-12 11:41AM EDT265.0023.0021.9523.00-1.90-7.63%355624.49%
V250117C002700002024-06-11 1:10PM EDT270.0022.9019.1519.90+1.65+7.76%580123.67%
V250117C002750002024-06-12 2:10PM EDT275.0017.2116.6517.00-2.39-12.19%44,52522.87%
V250117C002800002024-06-12 3:02PM EDT280.0014.4014.0514.45-2.35-14.03%411,69222.25%
V250117C002850002024-06-12 3:13PM EDT285.0012.3611.7012.10-0.86-6.51%6182121.61%
V250117C002900002024-06-12 3:30PM EDT290.0010.049.6510.25-2.35-18.97%1197621.33%
V250117C002950002024-06-12 3:24PM EDT295.008.557.858.45-0.75-8.06%41,24120.85%
V250117C003000002024-06-12 3:25PM EDT300.006.856.356.60-1.15-14.38%92,96120.01%
V250117C003050002024-06-12 10:45AM EDT305.006.255.055.30-1.95-23.78%11,85019.63%
V250117C003100002024-06-12 2:36PM EDT310.004.104.004.20-0.90-18.00%52,39419.28%
V250117C003150002024-06-11 12:38PM EDT315.003.803.053.350.00-32,59619.07%
V250117C003200002024-06-07 1:48PM EDT320.004.352.382.630.00-356718.84%
V250117C003250002024-06-10 12:22PM EDT325.002.621.832.060.00-143818.67%
V250117C003300002024-06-03 3:35PM EDT330.001.561.391.620.00-3891118.57%
V250117C003350002024-06-11 9:30AM EDT335.001.481.111.240.00-780918.40%
V250117C003400002024-06-11 2:30PM EDT340.001.140.850.970.00-253718.35%
V250117C003450002024-06-12 9:35AM EDT345.000.960.660.76-0.36-27.27%112918.34%
V250117C003500002024-06-12 1:40PM EDT350.000.600.470.66-0.20-25.00%416018.69%
V250117C003550002024-04-18 1:50PM EDT355.001.600.931.030.00-41921.22%
V250117C003600002024-06-12 9:43AM EDT360.000.490.280.45+0.09+22.50%610119.01%
V250117C003650002024-06-12 9:35AM EDT365.000.440.210.36-0.03-6.38%24719.07%
V250117C003700002024-06-12 9:35AM EDT370.000.360.160.33-0.01-2.70%317119.52%
V250117C003800002024-05-16 11:13AM EDT380.000.450.090.260.00-111020.19%
V250117C003900002024-06-12 1:17PM EDT390.000.150.060.19-0.04-21.05%72420.58%
V250117C004000002024-06-10 9:56AM EDT400.000.180.040.590.00-55225.61%
V250117C004100002024-03-21 12:29PM EDT410.000.660.220.430.00-11025.65%
V250117C004200002024-04-29 11:22AM EDT420.000.170.020.470.00-2727.21%
V250117C004300002024-04-29 1:05PM EDT430.000.020.020.450.00-1228.22%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250117P000900002024-05-14 3:35PM EDT90.000.070.000.270.00-117156.84%
V250117P000950002024-04-03 3:14PM EDT95.000.080.010.380.00-822856.54%
V250117P001000002024-06-07 11:57AM EDT100.000.050.010.500.00-327755.81%
V250117P001050002024-05-22 1:59PM EDT105.000.050.000.51-0.03-37.50%33753.22%
V250117P001100002024-05-08 12:14PM EDT110.000.100.000.750.00-378153.52%
V250117P001150002024-06-10 1:42PM EDT115.000.050.000.540.00-116553.88%
V250117P001200002024-05-02 9:30AM EDT120.000.130.000.430.00-48849.71%
V250117P001250002024-06-07 1:08PM EDT125.000.140.000.300.00-530045.02%
V250117P001300002024-06-07 12:56PM EDT130.000.140.000.590.00-42,42147.46%
V250117P001350002024-06-07 12:55PM EDT135.000.150.000.610.00-348745.48%
V250117P001400002024-06-07 12:54PM EDT140.000.170.070.500.00-221541.99%
V250117P001450002024-06-07 12:53PM EDT145.000.250.000.660.00-224041.81%
V250117P001500002024-06-07 12:51PM EDT150.000.220.120.700.00-224140.19%
V250117P001550002024-05-15 3:43PM EDT155.000.330.140.360.00-7322434.38%
V250117P001600002024-06-06 9:32AM EDT160.000.350.290.400.00-267533.13%
V250117P001650002024-05-10 3:35PM EDT165.000.400.200.390.00-137431.28%
V250117P001700002024-06-11 3:30PM EDT170.000.420.410.490.00-193230.69%
V250117P001750002024-06-05 3:57PM EDT175.000.530.400.570.00-2520829.75%
V250117P001800002024-06-12 2:13PM EDT180.000.530.500.62+0.03+6.00%1139428.49%
V250117P001850002024-06-10 9:30AM EDT185.000.550.550.73-0.04-6.78%465627.64%
V250117P001900002024-06-11 3:48PM EDT190.000.700.680.790.00-142826.37%
V250117P001950002024-06-03 10:26AM EDT195.000.910.750.940.00-146925.59%
V250117P002000002024-06-12 2:00PM EDT200.000.990.881.07+0.04+4.21%141,51724.59%
V250117P002100002024-06-10 1:13PM EDT210.001.281.301.410.00-122,90922.69%
V250117P002200002024-06-10 1:43PM EDT220.002.071.862.04+0.30+16.95%12,68021.31%
V250117P002300002024-06-12 3:49PM EDT230.002.752.532.84+0.21+8.27%32,49919.73%
V250117P002400002024-06-12 3:48PM EDT240.004.003.954.10+0.45+12.68%36,48718.41%
V250117P002500002024-06-12 1:28PM EDT250.005.655.806.05+0.02+0.36%53,42917.33%
V250117P002600002024-06-12 3:13PM EDT260.008.208.058.95+0.95+13.10%512,20116.48%
V250117P002650002024-06-12 3:07PM EDT265.009.749.7010.60+0.94+10.68%161,60615.84%
V250117P002700002024-06-12 11:48AM EDT270.0010.9711.6512.55+0.37+3.49%13,04715.24%
V250117P002750002024-06-12 3:57PM EDT275.0014.2513.9014.75+0.90+6.74%31,10314.58%
V250117P002800002024-06-12 3:57PM EDT280.0016.7516.4517.30+1.46+9.55%61,21613.94%
V250117P002850002024-06-12 3:29PM EDT285.0019.3519.0520.65-0.25-1.28%3169513.89%
V250117P002900002024-06-05 10:15AM EDT290.0021.4022.2023.750.00-527713.07%
V250117P002950002024-05-01 1:04PM EDT295.0029.0023.9025.450.00-11528.47%
V250117P003000002024-05-31 1:00PM EDT300.0030.9629.5531.400.00-112311.99%
V250117P003050002024-05-06 10:46AM EDT305.0035.2030.2532.050.00-2150.00%
V250117P003100002024-03-18 10:59AM EDT310.0028.9137.8040.750.00-222912.78%
V250117P003150002024-04-29 2:30PM EDT315.0042.6243.7048.300.00-4119.61%
V250117P003200002024-02-28 12:44PM EDT320.0036.6540.4043.900.00-230.00%
V250117P003250002024-04-19 12:40PM EDT325.0057.6544.0046.100.00-100.00%
V250117P003300002024-05-29 3:59PM EDT330.0061.0357.4560.850.00-1317.26%
V250117P003350002024-01-09 12:22PM EDT335.0072.0057.6060.900.00--00.00%
V250117P003400002024-01-10 10:46AM EDT340.0075.3063.2066.000.00--00.00%
V250117P003450002024-01-18 12:07PM EDT345.0077.5264.5068.700.00-2100.00%
V250117P003500002024-01-09 12:26PM EDT350.0087.6672.5076.500.00-200.00%
V250117P003600002024-01-09 4:12PM EDT360.0097.5082.4586.500.00-100.00%
V250117P003700002024-06-10 3:47PM EDT370.0094.9298.35101.250.00-1125.88%
V250117P003800002024-06-10 3:47PM EDT380.00104.94108.40110.950.00-1026.37%
V250117P004100002024-02-13 12:44PM EDT410.00132.19121.50126.000.00-1400.00%
V250117P004200002024-03-05 2:08PM EDT420.00140.44144.00147.750.00--00.00%
V250117P004300002024-04-04 11:34AM EDT430.00152.10159.70163.050.00-5040.90%