Australia markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
213.79+2.06 (+0.97%)
At close: 01:00PM EST
213.88 +0.09 (+0.04%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V221202C001200002022-10-25 9:38AM EST120.0073.3591.1093.400.00--20.00%
V221202C001600002022-10-17 11:50AM EST160.0027.6048.7049.550.00--10.00%
V221202C001650002022-10-17 11:53AM EST165.0023.5043.7545.200.00--10.00%
V221202C001800002022-11-18 3:35PM EST180.0030.9333.7034.350.00-5067.38%
V221202C001825002022-11-18 1:35PM EST182.5028.9631.2031.800.00-1061.62%
V221202C001850002022-11-25 12:09PM EST185.0028.5028.7529.30+3.04+11.94%7458.30%
V221202C001900002022-11-22 1:14PM EST190.0019.8023.7024.300.00-2058.01%
V221202C001950002022-11-25 11:12AM EST195.0018.6518.8019.35+1.05+5.97%2049.02%
V221202C002000002022-11-25 12:17PM EST200.0014.0213.8014.40+1.81+14.82%6039.50%
V221202C002050002022-11-25 12:58PM EST205.009.119.159.60+1.19+15.03%14031.40%
V221202C002075002022-11-25 12:44PM EST207.507.257.207.40+1.50+26.09%26028.86%
V221202C002100002022-11-25 12:57PM EST210.005.125.105.35+0.57+12.53%94026.42%
V221202C002125002022-11-25 12:50PM EST212.503.503.503.60+0.70+25.00%82024.71%
V221202C002150002022-11-25 12:57PM EST215.002.072.052.23+0.50+31.85%318023.58%
V221202C002175002022-11-25 12:59PM EST217.501.141.071.22+0.20+21.28%355022.46%
V221202C002200002022-11-25 12:59PM EST220.000.550.510.60+0.12+27.91%333021.78%
V221202C002225002022-11-25 12:59PM EST222.500.240.220.28-0.01-4.00%305021.68%
V221202C002250002022-11-25 12:54PM EST225.000.110.100.13-0.02-15.38%54022.02%
V221202C002275002022-11-23 3:06PM EST227.500.070.050.080.00-8023.63%
V221202C002300002022-11-25 12:53PM EST230.000.040.020.060.00-32025.78%
V221202C002325002022-11-25 12:45PM EST232.500.030.010.05+0.01+50.00%30028.32%
V221202C002350002022-11-23 11:13AM EST235.000.020.000.040.00-1030.27%
V221202C002400002022-11-25 11:31AM EST240.000.010.000.04-0.01-50.00%1036.13%
V221202C002450002022-11-22 12:33PM EST245.000.010.000.040.00-5041.60%
V221202C002500002022-11-10 2:20PM EST250.000.130.000.030.00--045.31%
V221202C002700002022-11-14 2:58PM EST270.000.020.000.020.00-2057.81%
V221202C002800002022-11-14 2:04PM EST280.000.010.000.030.00-6068.75%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V221202P001100002022-10-19 2:09PM EST110.000.120.000.120.00-12185.55%
V221202P001150002022-10-18 12:17PM EST115.000.080.000.020.00-11146.88%
V221202P001200002022-10-21 1:16PM EST120.000.110.000.210.00-12173.83%
V221202P001250002022-10-24 2:55PM EST125.000.100.000.100.00--1149.22%
V221202P001300002022-10-25 1:26PM EST130.000.120.000.100.00-161139.06%
V221202P001350002022-11-09 1:21PM EST135.000.070.000.010.00-800103.13%
V221202P001400002022-11-10 9:30AM EST140.000.040.000.010.00-2096.88%
V221202P001450002022-11-22 10:16AM EST145.000.010.000.030.00-24098.44%
V221202P001500002022-11-25 10:39AM EST150.000.010.000.02-0.01-50.00%3087.50%
V221202P001550002022-11-15 1:23PM EST155.000.040.000.030.00-2082.81%
V221202P001600002022-11-25 11:33AM EST160.000.010.000.01-0.05-83.33%53068.75%
V221202P001650002022-11-22 9:45AM EST165.000.020.010.030.00-2069.53%
V221202P001700002022-11-23 9:30AM EST170.000.020.000.030.00-4060.16%
V221202P001750002022-11-25 10:55AM EST175.000.010.010.03-0.01-50.00%1055.08%
V221202P001800002022-11-23 10:11AM EST180.000.040.000.050.00-4053.52%
V221202P001850002022-11-25 10:06AM EST185.000.040.000.060.00-1047.07%
V221202P001900002022-11-25 12:26PM EST190.000.050.040.05-0.02-28.57%4038.48%
V221202P001925002022-11-25 12:26PM EST192.500.050.030.06-0.04-44.44%15035.55%
V221202P001950002022-11-25 11:37AM EST195.000.080.050.08-0.06-42.86%858033.20%
V221202P001975002022-11-25 12:48PM EST197.500.090.070.11-0.06-40.00%34030.86%
V221202P002000002022-11-25 12:55PM EST200.000.140.110.15-0.13-48.15%49028.42%
V221202P002025002022-11-25 12:59PM EST202.500.220.190.24-0.24-52.17%180026.61%
V221202P002050002022-11-25 12:59PM EST205.000.390.340.40-0.32-45.07%139025.07%
V221202P002075002022-11-25 12:50PM EST207.500.710.660.72-0.50-41.32%90024.20%
V221202P002100002022-11-25 12:54PM EST210.001.221.131.25-0.67-35.45%180023.39%
V221202P002125002022-11-25 12:54PM EST212.502.001.942.05-0.90-31.03%394022.46%
V221202P002150002022-11-25 12:57PM EST215.003.172.973.15-1.28-28.76%154021.09%
V221202P002175002022-11-25 12:34PM EST217.504.804.454.75-3.75-43.86%6020.68%
V221202P002200002022-11-25 12:54PM EST220.006.636.356.70-1.27-16.08%5020.31%
V221202P002250002022-11-25 12:17PM EST225.0011.2410.9011.40-6.29-35.88%1023.83%