Australia markets open in 7 hours 27 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
274.40-1.56 (-0.57%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240920C001400002024-02-15 3:18PM EDT140.00143.60145.10148.100.00-11107.23%
V240920C001500002024-02-16 4:06PM EDT150.00132.44135.40138.400.00-2299.54%
V240920C001550002024-02-09 10:42AM EDT155.00125.00127.30129.950.00-520685.44%
V240920C001700002024-03-27 3:41PM EDT170.00112.55106.80109.650.00-1156.79%
V240920C001750002024-01-17 4:12PM EDT175.0096.15107.25109.350.00-21670.50%
V240920C001800002024-01-18 2:09PM EDT180.0092.75102.50104.800.00-21468.20%
V240920C001850002024-03-26 3:19PM EDT185.00100.8592.3095.200.00-11650.57%
V240920C001900002024-02-01 3:23PM EDT190.0091.3597.00100.100.00-2773.61%
V240920C001950002024-03-15 12:19PM EDT195.0093.5983.5587.250.00-12350.28%
V240920C002000002024-02-23 1:33PM EDT200.0090.1086.9589.900.00-1766.56%
V240920C002050002024-01-18 2:58PM EDT205.0070.4078.9581.150.00-21856.01%
V240920C002100002024-03-04 4:55PM EDT210.0076.6070.8573.750.00-12250.16%
V240920C002150002024-02-28 2:09PM EDT215.0077.0168.3071.900.00-13850.14%
V240920C002200002024-03-27 10:00AM EDT220.0064.9860.6561.450.00-12639.51%
V240920C002250002024-03-20 10:41AM EDT225.0068.9456.0056.750.00-14437.52%
V240920C002300002024-02-23 11:18AM EDT230.0063.2258.7062.000.00-17350.93%
V240920C002350002024-04-03 12:21PM EDT235.0050.3547.2547.600.00-72633.91%
V240920C002400002024-03-22 3:20PM EDT240.0051.6043.0043.350.00-25932.59%
V240920C002450002024-02-27 2:35PM EDT245.0046.9542.1044.100.00-64639.45%
V240920C002500002024-04-11 11:21AM EDT250.0034.3734.2535.700.00-314330.94%
V240920C002550002024-04-12 12:19PM EDT255.0031.0129.7031.150.00-125428.70%
V240920C002600002024-04-12 11:08AM EDT260.0028.4027.1027.450.00-125727.62%
V240920C002650002024-04-09 2:52PM EDT265.0024.0523.1023.950.00-113226.61%
V240920C002700002024-04-15 10:12AM EDT270.0020.4620.3520.65-0.54-2.57%117625.65%
V240920C002750002024-04-15 10:10AM EDT275.0017.7517.3017.60-0.02-0.11%216424.77%
V240920C002800002024-04-15 10:34AM EDT280.0014.7514.6014.85-0.40-2.64%121,67024.01%
V240920C002850002024-04-15 10:38AM EDT285.0012.1512.2012.40-0.13-1.06%149123.35%
V240920C002900002024-04-15 9:33AM EDT290.0011.0010.0510.30+0.65+6.28%11,38922.86%
V240920C002950002024-04-15 10:15AM EDT295.008.208.208.40-0.30-3.53%157522.33%
V240920C003000002024-04-15 11:59AM EDT300.006.656.606.80-0.36-5.14%31,86921.91%
V240920C003050002024-04-12 9:55AM EDT305.005.805.305.500.00-148921.63%
V240920C003100002024-04-15 9:30AM EDT310.004.954.254.40+0.33+7.14%389021.37%
V240920C003150002024-04-12 1:30PM EDT315.003.503.353.500.00-749721.17%
V240920C003200002024-04-11 2:34PM EDT320.002.652.592.780.00-1034921.04%
V240920C003250002024-04-10 11:01AM EDT325.002.072.042.220.00-17021.00%
V240920C003300002024-04-12 9:55AM EDT330.001.801.591.760.00-412220.95%
V240920C003350002024-03-27 3:50PM EDT335.001.601.231.400.00-63020.97%
V240920C003400002024-04-05 12:18PM EDT340.001.241.021.120.00-512421.03%
V240920C003450002024-04-11 2:26PM EDT345.000.760.770.900.00-1721.12%
V240920C003500002024-03-19 10:48AM EDT350.001.350.590.730.00-81421.25%
V240920C003550002024-04-01 11:55AM EDT355.000.500.440.590.00-1421.39%
V240920C003600002024-04-08 2:22PM EDT360.000.480.370.480.00-11221.53%
V240920C003650002024-02-20 11:39AM EDT365.000.450.720.830.00-1024.68%
V240920C003700002024-03-06 3:48PM EDT370.000.520.230.390.00-25922.52%
V240920C003800002024-03-06 3:47PM EDT380.000.380.140.280.00-21623.00%
V240920C003900002024-02-28 12:55PM EDT390.000.310.080.170.00-31622.95%
V240920C004000002024-03-18 1:37PM EDT400.000.200.100.380.00-5927.15%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240920P001250002024-04-08 10:19AM EDT125.000.090.000.350.00-1415250.10%
V240920P001300002024-01-24 2:16PM EDT130.000.230.000.350.00-26052.34%
V240920P001350002024-02-23 1:07PM EDT135.000.080.000.540.00-55053.25%
V240920P001400002024-02-27 3:24PM EDT140.000.200.000.410.00-22148.68%
V240920P001450002024-03-11 2:14PM EDT145.000.170.040.460.00-2947.22%
V240920P001500002024-03-13 9:30AM EDT150.000.210.000.000.00-14812.50%
V240920P001550002024-03-05 3:24PM EDT155.000.280.080.710.00-223045.90%
V240920P001600002024-02-12 3:19PM EDT160.000.410.000.570.00-1442.07%
V240920P001650002024-03-27 9:48AM EDT165.000.250.180.310.00-3836.33%
V240920P001700002024-04-01 11:06AM EDT170.000.250.230.350.00-145935.06%
V240920P001750002024-03-06 3:50PM EDT175.000.420.080.440.00-22234.38%
V240920P001800002024-03-25 2:35PM EDT180.000.410.360.470.00-17032.84%
V240920P001850002024-03-26 9:39AM EDT185.000.490.440.550.00-14031.79%
V240920P001900002024-04-02 1:28PM EDT190.000.520.540.640.00-18830.74%
V240920P001950002024-03-01 1:08PM EDT195.000.810.540.610.00-13728.64%
V240920P002000002024-04-08 11:34AM EDT200.000.830.780.870.00-115728.70%
V240920P002050002024-04-12 2:40PM EDT205.001.100.931.020.00-110127.72%
V240920P002100002024-04-09 10:00AM EDT210.001.221.101.180.00-1520526.67%
V240920P002150002024-04-04 2:32PM EDT215.001.381.301.360.00-113325.60%
V240920P002200002024-04-12 11:14AM EDT220.001.801.561.610.00-214524.68%
V240920P002250002024-04-10 11:40AM EDT225.002.061.871.93+0.12+6.19%127623.85%
V240920P002300002024-04-12 3:18PM EDT230.002.502.242.310.00-123823.02%
V240920P002350002024-04-12 3:51PM EDT235.002.972.702.770.00-115522.21%
V240920P002400002024-04-09 10:28AM EDT240.003.443.253.400.00-11,41421.58%
V240920P002450002024-04-12 10:52AM EDT245.004.303.954.100.00-259520.84%
V240920P002500002024-04-15 10:17AM EDT250.005.024.804.95+0.17+3.51%21,12620.12%
V240920P002550002024-04-09 11:42AM EDT255.006.305.856.000.00-2942819.46%
V240920P002600002024-04-15 11:50AM EDT260.007.257.057.25+0.40+5.84%240918.81%
V240920P002650002024-04-12 11:10AM EDT265.008.708.508.70+0.05+0.58%154818.13%
V240920P002700002024-04-15 10:38AM EDT270.0010.4510.2010.40+0.45+4.50%1646917.43%
V240920P002750002024-04-15 10:35AM EDT275.0012.3512.2012.45-0.25-1.98%2140916.81%
V240920P002800002024-04-15 10:38AM EDT280.0014.7514.4514.75-0.55-3.59%1067616.10%
V240920P002850002024-04-10 10:38AM EDT285.0016.4517.1517.400.00-11,52315.39%
V240920P002900002024-04-08 11:02AM EDT290.0018.9519.9520.450.00-271214.73%
V240920P002950002024-04-11 9:58AM EDT295.0024.9923.5023.850.00-26614.01%
V240920P003000002024-03-21 10:56AM EDT300.0017.1027.1027.600.00-15013.25%
V240920P003050002024-01-09 12:33PM EDT305.0042.3129.9031.400.00-2111.48%
V240920P003100002023-12-15 3:40PM EDT310.0053.5544.1547.050.00-1133.10%
V240920P003150002024-01-26 10:52AM EDT315.0049.1031.1532.700.00-430.00%
V240920P003200002024-04-11 9:30AM EDT320.0046.1043.8546.450.00-1115.42%
V240920P003700002024-01-09 12:33PM EDT370.00107.2192.8595.400.00--00.00%