Australia markets close in 5 hours 31 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
201.85-4.08 (-1.98%)
At close: 04:00PM EST
201.15 -0.70 (-0.35%)
After hours: 06:36PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220128C001500002022-01-06 9:53AM EST150.0051.5350.0053.50-19.17-27.11%10190.67%
V220128C001600002022-01-24 3:59PM EST160.0042.0041.0542.90-14.12-25.16%42294.14%
V220128C001700002022-01-24 9:34AM EST170.0031.6330.0033.50-13.32-29.63%22126.12%
V220128C001750002022-01-24 9:34AM EST175.0026.6925.6028.55-13.49-33.57%2268.46%
V220128C001800002022-01-24 3:51PM EST180.0022.5020.9523.35-7.97-26.16%202260.45%
V220128C001850002022-01-24 3:19PM EST185.0015.0517.1518.65-16.15-51.76%2167.70%
V220128C001900002022-01-24 3:43PM EST190.0012.3312.8514.00-5.58-31.16%83661.47%
V220128C001950002022-01-24 3:15PM EST195.007.808.509.90-8.00-50.63%1595254.57%
V220128C001975002022-01-24 3:59PM EST197.507.907.408.20-6.44-44.91%1631057.35%
V220128C002000002022-01-24 3:59PM EST200.006.205.856.45-3.20-34.04%7383355.15%
V220128C002025002022-01-24 3:57PM EST202.504.604.455.00-3.00-39.47%7846453.43%
V220128C002050002022-01-24 3:59PM EST205.003.553.403.80-2.50-41.32%1,17126552.83%
V220128C002075002022-01-24 3:59PM EST207.502.652.492.70-2.10-44.21%87118251.40%
V220128C002100002022-01-24 3:59PM EST210.001.801.671.94-1.60-47.06%91849950.20%
V220128C002125002022-01-24 3:52PM EST212.501.291.081.45-1.38-51.69%40140650.00%
V220128C002150002022-01-24 3:52PM EST215.000.860.601.00-0.90-51.14%4401,07552.30%
V220128C002175002022-01-24 3:59PM EST217.500.550.460.61-0.90-62.07%40769750.54%
V220128C002200002022-01-24 3:56PM EST220.000.310.310.39-0.66-68.04%1,1482,09350.15%
V220128C002225002022-01-24 3:46PM EST222.500.220.170.30-0.48-68.57%12884452.05%
V220128C002250002022-01-24 3:45PM EST225.000.140.130.15-0.36-72.00%2121,44449.71%
V220128C002275002022-01-24 3:53PM EST227.500.110.080.21-0.27-71.05%671,40753.52%
V220128C002300002022-01-24 3:54PM EST230.000.090.050.17-0.16-64.00%1788,62555.08%
V220128C002325002022-01-24 3:28PM EST232.500.060.050.09-0.16-72.73%5324955.08%
V220128C002350002022-01-24 3:58PM EST235.000.040.020.06-0.10-71.43%5142254.69%
V220128C002375002022-01-24 3:38PM EST237.500.040.000.16-0.08-66.67%4411163.28%
V220128C002400002022-01-24 3:40PM EST240.000.030.000.15-0.08-72.73%1470266.21%
V220128C002425002022-01-24 1:55PM EST242.500.030.000.15-0.12-80.00%3469.53%
V220128C002450002022-01-24 1:16PM EST245.000.020.010.14-0.03-60.00%5810672.85%
V220128C002500002022-01-24 10:36AM EST250.000.020.000.05+0.01+100.00%74069.53%
V220128C002550002022-01-24 11:10AM EST255.000.010.000.05-0.01-50.00%72675.39%
V220128C002600002022-01-21 9:30AM EST260.000.210.000.110.00-52388.28%
V220128C002650002022-01-21 9:30AM EST265.000.160.000.320.00-55107.81%
V220128C002700002021-12-28 11:38AM EST270.000.160.000.010.00-1278.13%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220128P001350002022-01-24 3:51PM EST135.000.040.030.09-0.15-78.95%2272139.45%
V220128P001400002022-01-24 3:32PM EST140.000.080.030.09+0.05+166.67%7722128.13%
V220128P001450002022-01-24 3:54PM EST145.000.100.000.15-0.03-23.08%1732119.92%
V220128P001500002022-01-24 3:38PM EST150.000.120.060.19+0.10+500.00%556116.80%
V220128P001550002022-01-24 3:32PM EST155.000.180.050.17+0.12+200.00%5268103.52%
V220128P001600002022-01-24 3:36PM EST160.000.230.030.28+0.06+35.29%232197.27%
V220128P001650002022-01-24 3:54PM EST165.000.310.180.41+0.19+158.33%55895.90%
V220128P001700002022-01-24 2:51PM EST170.000.600.250.52+0.45+300.00%1219388.38%
V220128P001750002022-01-24 3:24PM EST175.000.550.430.65+0.32+139.13%23612181.88%
V220128P001800002022-01-24 3:31PM EST180.000.800.750.93+0.47+142.42%70123777.25%
V220128P001850002022-01-24 3:53PM EST185.001.221.091.42+0.67+121.82%3758971.73%
V220128P001900002022-01-24 3:40PM EST190.002.101.752.07+1.15+121.05%44819566.55%
V220128P001925002022-01-24 3:52PM EST192.502.432.152.52+1.53+170.00%15314363.70%
V220128P001950002022-01-24 3:44PM EST195.003.452.703.05+2.05+146.43%58327561.01%
V220128P001975002022-01-24 3:59PM EST197.503.603.353.85+2.10+140.00%1,0369259.05%
V220128P002000002022-01-24 3:59PM EST200.004.404.254.70+1.69+62.36%84992157.03%
V220128P002025002022-01-24 3:01PM EST202.507.685.155.85+4.73+160.34%16228054.76%
V220128P002050002022-01-24 3:21PM EST205.008.806.607.25+4.40+100.00%27738854.74%
V220128P002075002022-01-24 3:12PM EST207.509.358.058.70+4.10+78.10%12728852.91%
V220128P002100002022-01-24 3:46PM EST210.0010.759.6510.65+3.75+53.57%2221,11452.71%
V220128P002125002022-01-24 3:01PM EST212.5014.7211.5512.95+7.52+104.44%3742054.93%
V220128P002150002022-01-24 3:22PM EST215.0016.6013.5515.85+6.64+66.67%3501,66561.18%
V220128P002175002022-01-24 1:07PM EST217.5019.7615.7018.25+7.71+63.98%8432364.16%
V220128P002200002022-01-24 1:07PM EST220.0022.0817.9520.60+7.78+54.41%5334566.75%
V220128P002225002022-01-24 3:48PM EST222.5022.1020.2023.05+7.71+53.58%1114569.58%
V220128P002250002022-01-24 3:48PM EST225.0024.5322.9025.25+8.11+49.39%715773.97%
V220128P002275002022-01-20 1:01PM EST227.5012.2324.1027.950.00-81663.97%
V220128P002300002022-01-24 10:01AM EST230.0028.7227.6030.40+6.69+30.37%1,42111782.62%
V220128P002325002022-01-21 2:25PM EST232.5023.8228.6532.900.00-3360.06%
V220128P002350002022-01-24 1:48PM EST235.0036.1031.5035.40+18.02+99.67%101974.02%
V220128P002400002022-01-21 3:59PM EST240.0033.2536.9040.400.00-128190.53%
V220128P002450002022-01-21 3:39PM EST245.0036.0541.8045.250.00-4493.55%
V220128P002500002022-01-14 10:44AM EST250.0034.4046.8550.300.00-23103.61%
V220128P002900002022-01-04 12:59PM EST290.0066.2587.0590.350.00--0165.14%