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
Callsfor16 May 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250516C001350002024-03-19 11:57AM EDT135.00157.20140.00145.000.00-1160.07%
V250516C001800002024-04-04 1:17PM EDT180.00108.4097.50101.700.00-2646.85%
V250516C002000002024-04-11 10:34AM EDT200.0085.5980.0084.950.00-1242.81%
V250516C002100002024-04-16 2:13PM EDT210.0077.0072.7074.550.00-1338.01%
V250516C002200002024-04-16 11:41AM EDT220.0068.2564.3567.000.00-3836.77%
V250516C002300002024-03-18 11:53AM EDT230.0072.9058.7562.500.00-5738.52%
V250516C002400002024-04-01 11:55AM EDT240.0055.9048.1050.650.00-11832.14%
V250516C002500002024-03-26 10:19AM EDT250.0052.5042.3543.500.00-61030.52%
V250516C002600002024-04-12 12:38PM EDT260.0040.4534.5036.850.00-13229.06%
V250516C002700002024-04-03 12:43PM EDT270.0035.3530.1030.850.00-24727.83%
V250516C002800002024-04-12 11:09AM EDT280.0029.0024.3025.450.00-25926.73%
V250516C002900002024-04-11 3:52PM EDT290.0023.3518.1520.600.00-33525.67%
V250516C003000002024-04-19 12:32PM EDT300.0015.6515.0016.50-3.52-18.36%14924.83%
V250516C003100002024-04-15 9:43AM EDT310.0014.8910.5013.050.00-23324.12%
V250516C003200002024-03-22 1:47PM EDT320.0015.598.7010.150.00-92523.48%
V250516C003300002024-04-16 12:31PM EDT330.008.356.707.850.00-21222.99%
V250516C003400002024-02-07 2:41PM EDT340.008.808.659.250.00--926.53%
V250516C003500002024-04-03 2:27PM EDT350.005.454.004.600.00-61122.29%
V250516C003600002024-03-25 2:12PM EDT360.005.302.453.550.00-11622.14%
V250516C003700002024-04-03 2:34PM EDT370.003.202.392.700.00-3721.97%
V250516C003800002024-02-08 11:31AM EDT380.003.052.993.350.00--124.57%
V250516C003900002024-03-14 11:09AM EDT390.003.101.672.700.00-1424.54%
V250516C004000002024-03-27 11:49AM EDT400.001.191.011.24-0.59-33.15%2321.88%
V250516C004100002024-03-27 10:35AM EDT410.001.280.251.360.00-12523.34%
V250516C004300002024-04-08 9:51AM EDT430.000.650.011.040.00-1424.18%
Putsfor16 May 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250516P001350002024-04-03 3:12PM EDT135.000.620.321.280.00-81838.64%
V250516P001400002024-04-09 12:33PM EDT140.000.660.411.400.00--437.49%
V250516P001450002024-03-15 12:43PM EDT145.000.770.531.510.00-4636.29%
V250516P001500002024-02-29 1:15PM EDT150.001.120.541.140.00-221232.70%
V250516P001550002024-02-29 12:33PM EDT155.001.170.661.270.00-123331.78%
V250516P001600002024-03-25 3:40PM EDT160.001.230.912.010.00-5633.29%
V250516P001650002024-03-28 10:36AM EDT165.001.221.072.200.00-23732.31%
V250516P001700002024-04-08 11:44AM EDT170.001.601.252.420.00-57931.38%
V250516P001750002024-02-29 12:37PM EDT175.001.741.491.880.00--128.04%
V250516P001800002024-04-12 3:26PM EDT180.002.182.142.460.00-101828.31%
V250516P001850002024-04-19 12:27PM EDT185.002.572.412.74+0.03+1.18%11827.52%
V250516P001950002024-04-08 2:02PM EDT195.002.743.103.450.00-402226.09%
V250516P002000002024-04-19 12:33PM EDT200.003.703.503.80+0.40+12.12%12725.25%
V250516P002100002024-04-19 12:27PM EDT210.004.733.554.90+0.28+6.29%22024.11%
V250516P002200002024-04-04 3:33PM EDT220.005.405.356.150.00-26922.80%
V250516P002300002024-04-17 12:41PM EDT230.007.157.157.800.00-313721.65%
V250516P002400002024-04-12 9:49AM EDT240.008.409.409.850.00-56120.52%
V250516P002500002024-04-12 9:49AM EDT250.0010.5011.9012.400.00-41319.42%
V250516P002600002024-04-12 2:32PM EDT260.0013.7514.9516.500.00-543919.25%
V250516P002700002024-04-01 2:55PM EDT270.0015.6517.9520.500.00-72318.31%
V250516P002800002024-04-19 3:09PM EDT280.0023.7523.2525.00+3.75+18.75%11017.17%
V250516P002900002024-03-06 12:08PM EDT290.0023.2523.4526.850.00-72512.62%
V250516P003000002024-03-20 12:30PM EDT300.0025.0533.2536.750.00-42715.07%
V250516P003100002024-03-20 12:39PM EDT310.0030.4040.5045.000.00-3715.31%
V250516P003200002024-01-29 1:33PM EDT320.0048.0537.9038.900.00--10.00%
V250516P003500002024-03-22 10:02AM EDT350.0062.9277.5082.500.00-10018.41%
V250516P004000002024-03-22 10:02AM EDT400.00112.89127.50132.500.00-10024.89%