Australia markets open in 6 hours 12 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
270.23-2.47 (-0.91%)
As of 01:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 May 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250516C001350002024-03-19 11:57AM EDT135.00157.20140.00145.000.00-1167.15%
V250516C001800002024-06-03 10:11AM EDT180.0099.3194.6598.100.00-2645.61%
V250516C002000002024-05-28 2:46PM EDT200.0082.0074.8078.300.00-1337.27%
V250516C002100002024-04-16 2:13PM EDT210.0077.0079.6083.700.00-1352.67%
V250516C002200002024-05-17 9:44AM EDT220.0071.5061.1064.600.00-1838.13%
V250516C002300002024-07-09 2:39PM EDT230.0048.9552.4054.300.00-2933.17%
V250516C002400002024-07-11 9:30AM EDT240.0039.0044.5545.200.00-32229.75%
V250516C002500002024-06-25 9:40AM EDT250.0044.5037.2037.950.00-17028.24%
V250516C002600002024-07-18 11:50AM EDT260.0031.3030.5531.50-0.40-1.26%17127.11%
V250516C002700002024-07-18 10:43AM EDT270.0026.5524.5024.90+2.05+8.37%56025.29%
V250516C002800002024-07-18 10:51AM EDT280.0021.0919.3019.65+0.09+0.43%45724.27%
V250516C002900002024-07-17 3:17PM EDT290.0015.0014.8015.15-0.85-5.36%155223.36%
V250516C003000002024-07-12 1:52PM EDT300.009.8411.0511.600.00-37022.78%
V250516C003100002024-07-16 3:25PM EDT310.007.758.108.400.00-43621.90%
V250516C003200002024-07-18 10:44AM EDT320.006.675.806.10+1.37+25.85%12521.40%
V250516C003300002024-07-16 1:28PM EDT330.003.754.104.350.00-42720.98%
V250516C003400002024-07-17 11:43AM EDT340.003.152.883.100.00-7920.73%
V250516C003500002024-07-17 11:42AM EDT350.002.182.012.170.00-238220.49%
V250516C003600002024-06-07 2:02PM EDT360.002.471.311.790.00-11721.11%
V250516C003700002024-05-16 12:55PM EDT370.002.250.881.430.00-1821.53%
V250516C003800002024-07-16 3:36PM EDT380.000.730.540.900.00-21120.94%
V250516C003900002024-07-16 3:36PM EDT390.000.550.430.690.00-2421.19%
V250516C004000002024-07-16 3:33PM EDT400.000.410.300.540.00-2721.49%
V250516C004100002024-07-16 3:34PM EDT410.000.320.210.440.00-22521.89%
V250516C004200002024-07-16 3:34PM EDT420.000.260.080.360.00-2122.28%
V250516C004300002024-07-16 3:35PM EDT430.000.210.100.310.00-1422.79%
Putsfor16 May 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250516P001350002024-07-15 9:30AM EDT135.000.170.100.390.00-14836.08%
V250516P001400002024-05-15 3:08PM EDT140.000.250.010.640.00-3737.12%
V250516P001450002024-05-15 3:08PM EDT145.000.300.060.700.00-3935.89%
V250516P001500002024-07-16 3:34PM EDT150.000.260.180.500.00-21932.32%
V250516P001550002024-05-15 3:09PM EDT155.000.450.181.280.00-23536.28%
V250516P001600002024-07-08 12:32PM EDT160.000.500.300.630.00-11130.29%
V250516P001650002024-03-28 10:36AM EDT165.001.220.781.640.00-23734.50%
V250516P001700002024-04-22 11:11AM EDT170.001.740.391.110.00-107630.19%
V250516P001750002024-07-11 1:24PM EDT175.000.960.580.930.00-11827.61%
V250516P001800002024-06-24 10:51AM EDT180.000.810.711.060.00-103626.76%
V250516P001850002024-04-19 12:27PM EDT185.002.570.891.560.00-11827.40%
V250516P001900002024-04-15 3:42PM EDT190.002.881.031.730.00--226.43%
V250516P001950002024-07-08 3:08PM EDT195.001.651.431.620.00-455424.47%
V250516P002000002024-07-08 3:46PM EDT200.001.551.651.85-0.35-18.42%54123.68%
V250516P002100002024-07-18 10:10AM EDT210.002.252.422.58-0.98-30.34%107522.54%
V250516P002200002024-07-18 10:10AM EDT220.003.153.403.60-1.00-24.10%54121.50%
V250516P002300002024-07-15 2:36PM EDT230.004.954.754.950.00-815620.44%
V250516P002400002024-07-18 11:57AM EDT240.006.496.506.75-1.80-21.71%18519.43%
V250516P002500002024-06-24 3:00PM EDT250.007.208.809.100.00-104218.42%
V250516P002600002024-07-11 10:55AM EDT260.0015.1011.8512.200.00-344417.49%
V250516P002700002024-07-16 9:35AM EDT270.0016.3715.4516.100.00-17916.54%
V250516P002800002024-06-21 3:44PM EDT280.0017.2520.4520.850.00-92615.51%
V250516P002900002024-05-16 11:20AM EDT290.0020.5223.6027.000.00-72614.87%
V250516P003000002024-06-27 11:43AM EDT300.0031.9533.0033.700.00-204713.64%
V250516P003100002024-03-20 12:39PM EDT310.0030.4040.5045.000.00-3717.89%
V250516P003200002024-05-20 9:34AM EDT320.0041.7044.3048.500.00-100.00%
V250516P003500002024-03-22 10:02AM EDT350.0062.9277.5082.500.00-10021.80%
V250516P003600002024-05-28 10:20AM EDT360.0088.0091.0094.950.00-2028.05%
V250516P004000002024-03-22 10:02AM EDT400.00112.89127.50132.500.00-10029.35%