Australia markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
269.78-1.59 (-0.59%)
At close: 04:00PM EDT
269.70 -0.08 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621C000900002024-02-01 12:39PM EDT90.00186.30193.10195.300.00-23274.93%
V240621C000950002023-09-15 12:52PM EDT95.00149.80144.50146.250.00-350.00%
V240621C001000002024-04-09 3:09PM EDT100.00175.85167.75171.900.00-15785.16%
V240621C001050002023-09-13 2:59PM EDT105.00146.45134.80136.600.00-270.00%
V240621C001100002024-03-14 3:09PM EDT110.00175.75164.60168.500.00-127178.98%
V240621C001150002023-09-13 3:00PM EDT115.00136.82124.55128.400.00-220.00%
V240621C001200002023-12-22 1:51PM EDT120.00141.80151.65154.950.00-21137.50%
V240621C001250002024-03-14 3:28PM EDT125.00161.30149.75153.600.00-10147157.90%
V240621C001300002024-02-09 10:36AM EDT130.00148.06150.25152.550.00-171179.65%
V240621C001350002024-03-14 3:08PM EDT135.00151.30139.85143.700.00-666145.35%
V240621C001400002023-12-22 3:58PM EDT140.00121.80132.15135.500.00-212118.99%
V240621C001450002024-03-14 1:29PM EDT145.00142.00130.15133.650.00-685133.84%
V240621C001500002024-03-01 4:46PM EDT150.00135.13128.95132.500.00-60128148.21%
V240621C001550002024-04-11 3:09PM EDT155.00123.30114.20117.400.00-17852075.95%
V240621C001600002024-01-17 4:22PM EDT160.00108.80119.15122.750.00-434136.81%
V240621C001650002024-02-09 1:26PM EDT165.00113.53115.85118.200.00-152135.58%
V240621C001700002024-01-22 11:02AM EDT170.00104.00107.50108.800.00-243112.42%
V240621C001750002024-03-20 2:19PM EDT175.00114.8094.4097.800.00-24264.71%
V240621C001800002024-04-10 3:59PM EDT180.0096.1590.6592.650.00-19828566.06%
V240621C001850002024-02-02 10:43AM EDT185.0095.4299.80102.150.00-664127.34%
V240621C001900002023-12-29 11:58AM EDT190.0075.4585.8088.950.00-219888.93%
V240621C001950002024-03-07 3:02PM EDT195.0086.1581.8586.500.00-115091.40%
V240621C002000002024-04-10 3:59PM EDT200.0076.5569.7572.050.00-491,26054.44%
V240621C002050002024-04-09 3:23PM EDT205.0072.8466.0067.050.00-1122350.93%
V240621C002100002024-04-17 9:32AM EDT210.0064.8759.2063.400.00-536754.41%
V240621C002150002024-04-09 12:22PM EDT215.0062.6556.2058.300.00-3928250.21%
V240621C002200002024-04-04 10:29AM EDT220.0061.1050.3552.550.00-329743.13%
V240621C002250002024-03-20 2:20PM EDT225.0065.9545.4048.600.00-146644.09%
V240621C002300002024-04-11 11:10AM EDT230.0045.8341.6042.850.00-439137.43%
V240621C002350002024-04-15 1:19PM EDT235.0040.6836.9538.150.00-10014035.06%
V240621C002400002024-04-17 11:30AM EDT240.0035.0032.5033.250.00-72,80331.81%
V240621C002450002024-04-19 11:33AM EDT245.0027.9528.0028.70-3.25-10.42%397029.63%
V240621C002500002024-04-19 1:13PM EDT250.0023.5823.7524.35-1.24-5.00%233,27327.75%
V240621C002550002024-04-19 11:32AM EDT255.0019.8219.7520.45-2.84-12.53%101,02826.67%
V240621C002600002024-04-19 11:52AM EDT260.0016.1715.8016.60-1.33-7.60%162,38325.12%
V240621C002650002024-04-19 3:57PM EDT265.0012.9812.6513.45-0.99-7.09%372,40724.59%
V240621C002700002024-04-19 3:13PM EDT270.009.809.8510.05-1.15-10.50%413,87422.72%
V240621C002750002024-04-19 1:55PM EDT275.007.257.307.55-0.90-11.04%651,36622.03%
V240621C002800002024-04-19 3:47PM EDT280.005.355.255.50-0.65-10.83%1822,14821.45%
V240621C002850002024-04-19 3:02PM EDT285.003.443.653.85-0.71-17.11%353,46020.89%
V240621C002900002024-04-19 3:18PM EDT290.002.532.482.61-0.17-6.30%922,31120.45%
V240621C002950002024-04-19 3:19PM EDT295.001.691.461.78-0.31-15.50%152,19320.35%
V240621C003000002024-04-19 3:19PM EDT300.001.100.981.15-0.18-14.06%333,34020.11%
V240621C003050002024-04-19 3:47PM EDT305.000.740.650.79-0.19-20.43%402,19520.33%
V240621C003100002024-04-19 2:59PM EDT310.000.440.410.52-0.15-25.42%897020.41%
V240621C003150002024-04-19 1:55PM EDT315.000.310.270.38-0.08-20.51%1569820.95%
V240621C003200002024-04-19 3:28PM EDT320.000.250.210.28-0.07-21.87%61,85921.49%
V240621C003250002024-04-19 2:38PM EDT325.000.170.120.22-0.05-22.73%625922.19%
V240621C003300002024-04-19 2:53PM EDT330.000.140.080.18+0.02+16.67%21,11223.00%
V240621C003350002024-04-15 3:39PM EDT335.000.120.050.150.00-412023.83%
V240621C003400002024-04-19 2:59PM EDT340.000.100.030.13-0.06-37.50%415624.71%
V240621C003450002024-04-04 2:11PM EDT345.000.130.020.310.00-15729.47%
V240621C003500002024-04-04 3:36PM EDT350.000.080.040.300.00-49130.74%
V240621C003550002024-03-22 9:30AM EDT355.000.210.010.290.00-5831.96%
V240621C003600002024-04-01 10:51AM EDT360.000.070.000.280.00-13133.13%
V240621C003650002024-03-12 10:45AM EDT365.000.130.000.150.00-35231.59%
V240621C003700002024-04-19 1:49PM EDT370.000.050.000.20+0.04+400.00%16034.08%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621P000900002024-03-07 1:46PM EDT90.000.030.000.300.00-7297107.03%
V240621P000950002024-03-07 1:46PM EDT95.000.050.000.310.00-567102.44%
V240621P001000002024-04-01 11:34AM EDT100.000.020.000.050.00-56281.25%
V240621P001050002024-04-01 11:34AM EDT105.000.020.000.240.00-512290.43%
V240621P001100002024-04-01 11:33AM EDT110.000.020.000.240.00-59686.13%
V240621P001150002024-03-28 9:52AM EDT115.000.030.000.290.00-18683.98%
V240621P001200002024-03-18 9:30AM EDT120.000.050.000.000.00-121450.00%
V240621P001250002024-04-03 12:15PM EDT125.000.050.000.290.00-4828576.37%
V240621P001300002024-03-27 11:58AM EDT130.000.080.000.160.00-51,01067.97%
V240621P001350002024-04-08 10:18AM EDT135.000.020.000.160.00-1726164.65%
V240621P001400002024-04-03 2:59PM EDT140.000.010.010.050.00-1013755.66%
V240621P001450002024-03-19 10:16AM EDT145.000.110.010.210.00-226560.55%
V240621P001500002024-04-17 10:46AM EDT150.000.030.000.320.00-124660.25%
V240621P001550002024-04-17 10:46AM EDT155.000.050.000.150.00-233852.25%
V240621P001600002024-04-17 10:46AM EDT160.000.040.010.340.00-138854.79%
V240621P001650002024-04-15 11:42AM EDT165.000.080.020.150.00-447950.88%
V240621P001700002024-04-01 1:58PM EDT170.000.050.020.350.00-194554.10%
V240621P001750002024-04-03 2:29PM EDT175.000.100.030.150.00-159445.31%
V240621P001800002024-04-05 2:41PM EDT180.000.080.030.150.00-51,82842.68%
V240621P001850002024-04-16 10:19AM EDT185.000.140.040.340.00-71,35745.07%
V240621P001900002024-04-19 11:11AM EDT190.000.170.040.41-0.15-46.87%188343.56%
V240621P001950002024-04-19 3:13PM EDT195.000.140.050.44-0.04-22.22%539741.26%
V240621P002000002024-04-18 1:11PM EDT200.000.160.110.210.00-12,01034.23%
V240621P002050002024-04-17 1:12PM EDT205.000.210.170.250.00-101,05332.57%
V240621P002100002024-04-19 2:34PM EDT210.000.270.210.30-0.01-3.57%803,87930.98%
V240621P002150002024-04-18 3:47PM EDT215.000.310.300.380.00-11,44229.66%
V240621P002200002024-04-19 2:39PM EDT220.000.470.380.47+0.12+34.29%401,89828.19%
V240621P002250002024-04-18 2:34PM EDT225.000.550.540.620.00-12,01727.05%
V240621P002300002024-04-19 2:34PM EDT230.000.790.640.77+0.06+8.22%411,94525.56%
V240621P002350002024-04-19 3:24PM EDT235.001.020.941.18+0.05+5.15%1150825.35%
V240621P002400002024-04-19 2:39PM EDT240.001.441.301.56+0.06+4.35%221,70624.27%
V240621P002450002024-04-19 3:19PM EDT245.001.881.821.94+0.04+2.17%231,83422.72%
V240621P002500002024-04-19 3:26PM EDT250.002.572.302.71+0.27+11.74%755,55022.07%
V240621P002550002024-04-19 3:04PM EDT255.003.653.353.60+0.30+8.96%302,34521.06%
V240621P002600002024-04-19 3:21PM EDT260.004.774.604.85+0.29+6.47%232,41720.28%
V240621P002650002024-04-19 3:40PM EDT265.006.456.206.50+0.19+3.04%181,86819.60%
V240621P002700002024-04-19 3:20PM EDT270.008.438.258.50+0.29+3.56%251,34618.76%
V240621P002750002024-04-19 3:27PM EDT275.0010.8410.8011.10+0.69+6.80%691,06818.24%
V240621P002800002024-04-19 3:42PM EDT280.0014.2013.4514.35+0.68+5.03%351,38518.13%
V240621P002850002024-04-19 3:51PM EDT285.0017.6516.9518.00+0.88+5.25%2027417.97%
V240621P002900002024-04-18 10:21AM EDT290.0019.5021.0022.150.00-249318.27%
V240621P002950002024-04-18 2:53PM EDT295.0025.5025.1526.400.00-42017.96%
V240621P003000002024-04-19 10:44AM EDT300.0030.9529.6531.15+8.40+37.25%2719.03%
V240621P003050002024-01-25 10:59AM EDT305.0034.0021.7522.950.00-200.00%
V240621P003100002024-03-15 10:02AM EDT310.0027.2532.4535.950.00-100.00%
V240621P003150002023-08-24 12:36PM EDT315.0074.1472.3575.700.00-20100.11%
V240621P003200002024-01-09 12:36PM EDT320.0057.4643.2045.450.00-100.00%
V240621P003250002023-01-06 2:56PM EDT325.00108.8593.1096.500.00-20130.59%
V240621P003300002024-01-18 2:14PM EDT330.0062.8849.6052.750.00-100.00%
V240621P003350002023-09-27 3:53PM EDT335.00105.84104.75106.900.00-10138.75%
V240621P003400002023-08-11 3:08PM EDT340.0099.8691.8593.750.00-20100.21%
V240621P003500002023-05-18 3:46PM EDT350.00116.29119.95121.950.00-220147.21%
V240621P003700002024-04-18 10:21AM EDT370.0097.6898.25102.100.00-2050.35%