Singapore markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.99+0.35 (+0.12%)
As of 02:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240301C001900002024-02-28 11:23AM EST190.0095.2891.7594.250.00-11250.00%
V240301C002250002024-02-12 10:19AM EST225.0050.8056.7559.100.00-211291.02%
V240301C002300002024-02-12 10:20AM EST230.0045.7051.7053.850.00--1253.71%
V240301C002350002024-02-23 3:11PM EST235.0049.6747.1048.750.00-2829226.17%
V240301C002400002024-02-28 11:21AM EST240.0044.9442.0043.800.00-15208.20%
V240301C002450002024-02-27 3:01PM EST245.0038.5037.0039.100.00-115119.53%
V240301C002500002024-02-28 3:52PM EST250.0035.5031.6534.200.00-13184.47%
V240301C002550002024-03-01 1:37PM EST255.0028.1226.8528.85-1.02-3.50%112147.95%
V240301C002575002024-02-23 10:42AM EST257.5027.9424.6026.800.00-11100.88%
V240301C002600002024-03-01 12:26PM EST260.0023.0822.5023.10-0.19-0.82%88082.42%
V240301C002625002024-02-26 9:31AM EST262.5021.5519.7020.550.00-1167.97%
V240301C002650002024-03-01 2:12PM EST265.0018.3417.3518.10-2.58-12.33%538366.60%
V240301C002675002024-02-28 11:36AM EST267.5017.9414.8515.650.00-21762.70%
V240301C002700002024-03-01 12:39PM EST270.0012.6812.6513.10-0.64-4.80%211350.39%
V240301C002725002024-03-01 2:04PM EST272.5010.7010.1510.50-0.27-2.46%54029.69%
V240301C002750002024-03-01 2:30PM EST275.007.917.457.95-0.23-2.83%328710.00%
V240301C002775002024-03-01 2:24PM EST277.505.215.055.70-0.80-13.31%1013229.49%
V240301C002800002024-03-01 2:31PM EST280.002.802.703.00-0.85-23.29%2291,0929.77%
V240301C002825002024-03-01 2:29PM EST282.500.580.540.63-0.40-40.82%3147985.57%
V240301C002850002024-03-01 2:33PM EST285.000.030.020.05-0.22-88.00%7841,3069.57%
V240301C002875002024-03-01 1:30PM EST287.500.010.000.01-0.04-80.00%12055513.67%
V240301C002900002024-03-01 12:28PM EST290.000.010.000.01-0.01-50.00%2390919.92%
V240301C002925002024-03-01 10:57AM EST292.500.010.000.01-0.01-50.00%421325.78%
V240301C002950002024-03-01 2:04PM EST295.000.010.000.01-0.01-50.00%1314732.03%
V240301C002975002024-02-27 3:04PM EST297.500.010.000.000.00-297025.00%
V240301C003000002024-03-01 12:26PM EST300.000.010.000.00-0.11-91.67%524925.00%
V240301C003025002024-02-23 1:57PM EST302.500.040.000.000.00-4825.00%
V240301C003050002024-02-26 11:44AM EST305.000.010.000.000.00-104925.00%
V240301C003100002024-02-27 10:39AM EST310.000.010.000.000.00-1150.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240301P001350002024-02-14 1:33PM EST135.000.180.000.000.00-2250.00%
V240301P001600002024-02-16 11:39AM EST160.000.020.000.000.00-808050.00%
V240301P001900002024-01-30 3:30PM EST190.000.030.000.740.00-56377.34%
V240301P001950002024-01-16 1:26PM EST195.000.130.000.090.00--0271.09%
V240301P002000002024-01-23 2:54PM EST200.000.080.000.140.00-23267.19%
V240301P002050002024-02-01 11:58AM EST205.000.090.000.000.00-1150.00%
V240301P002100002024-02-09 11:34AM EST210.000.030.000.000.00-1250.00%
V240301P002150002024-02-15 11:11AM EST215.000.010.000.000.00-3450.00%
V240301P002200002024-01-19 10:10AM EST220.000.340.000.150.00-55201.56%
V240301P002250002024-02-15 1:44PM EST225.000.060.000.000.00-1850.00%
V240301P002300002024-02-21 3:01PM EST230.000.030.000.000.00-48250.00%
V240301P002350002024-02-22 10:21AM EST235.000.050.000.000.00-14650.00%
V240301P002375002024-02-21 12:50PM EST237.500.050.000.000.00--450.00%
V240301P002400002024-02-22 2:45PM EST240.000.030.000.000.00-456550.00%
V240301P002425002024-02-21 1:25PM EST242.500.080.000.000.00--4550.00%
V240301P002450002024-02-28 3:28PM EST245.000.010.000.000.00-51,10350.00%
V240301P002475002024-02-21 10:51AM EST247.500.090.000.000.00-3550.00%
V240301P002500002024-02-27 9:45AM EST250.000.210.000.000.00-16250.00%
V240301P002525002024-02-21 3:59PM EST252.500.110.000.000.00-172250.00%
V240301P002550002024-03-01 2:00PM EST255.000.010.000.000.00-331950.00%
V240301P002575002024-02-23 1:46PM EST257.500.050.000.000.00-61050.00%
V240301P002600002024-03-01 2:00PM EST260.000.010.000.00-0.01-50.00%21,34325.00%
V240301P002625002024-02-29 10:25AM EST262.500.030.000.000.00-15325.00%
V240301P002650002024-03-01 1:45PM EST265.000.010.000.01-0.01-50.00%5129948.44%
V240301P002675002024-03-01 12:26PM EST267.500.010.000.01-0.02-66.67%36242.19%
V240301P002700002024-03-01 2:24PM EST270.000.010.000.01-0.03-75.00%467335.94%
V240301P002725002024-03-01 2:25PM EST272.500.020.010.02-0.04-66.67%3067632.03%
V240301P002750002024-03-01 2:24PM EST275.000.020.000.02-0.04-66.67%721,52225.39%
V240301P002775002024-03-01 1:59PM EST277.500.030.010.03-0.07-70.00%4046619.53%
V240301P002800002024-03-01 2:30PM EST280.000.050.030.04-0.13-72.22%13393612.50%
V240301P002825002024-03-01 2:30PM EST282.500.230.240.29-0.53-69.74%1,4217158.42%
V240301P002850002024-03-01 2:31PM EST285.002.252.062.49-0.05-2.17%21966820.80%
V240301P002875002024-03-01 1:59PM EST287.504.544.505.05+0.84+22.70%5014734.47%
V240301P002900002024-02-28 3:59PM EST290.004.406.757.600.00-2146.92%