Singapore markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.66-0.53 (-0.20%)
At close: 04:00PM EDT
270.83 +0.17 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621C000900002024-04-24 3:58PM EDT90.00185.55184.35185.050.00-22663.09%
V240621C000950002023-09-15 12:52PM EDT95.00149.80144.50146.250.00-350.00%
V240621C001000002024-04-09 3:09PM EDT100.00175.85177.05180.200.00-157730.03%
V240621C001050002023-09-13 2:59PM EDT105.00146.45134.80136.600.00-270.00%
V240621C001100002024-03-14 3:09PM EDT110.00175.75164.60168.500.00-127611.77%
V240621C001150002023-09-13 3:00PM EDT115.00136.82124.55128.400.00-220.00%
V240621C001200002023-12-22 1:51PM EDT120.00141.80151.65154.950.00-21457.52%
V240621C001250002024-03-14 3:28PM EDT125.00161.30149.75153.600.00-10147539.84%
V240621C001300002024-02-09 10:36AM EDT130.00148.06150.25152.550.00-171621.63%
V240621C001350002024-03-14 3:08PM EDT135.00151.30139.85143.700.00-666496.97%
V240621C001400002023-12-22 3:58PM EDT140.00121.80132.15135.500.00-212398.34%
V240621C001450002024-05-15 10:22AM EDT145.00135.00123.25126.850.00-7552307.72%
V240621C001500002024-06-10 1:45PM EDT150.00124.80120.30121.300.00-2126211.33%
V240621C001550002024-05-17 3:48PM EDT155.00126.45115.30116.350.00-100499204.69%
V240621C001600002024-01-17 4:22PM EDT160.00108.80119.15122.750.00-434472.71%
V240621C001650002024-02-09 1:26PM EDT165.00113.53115.85118.200.00-152469.21%
V240621C001700002024-05-14 10:37AM EDT170.00105.20100.95101.550.00-142209.96%
V240621C001750002024-05-15 10:22AM EDT175.00105.1593.2596.900.00-341228.13%
V240621C001800002024-06-12 10:02AM EDT180.0095.0090.3091.350.00-8276154.30%
V240621C001850002024-05-14 10:39AM EDT185.0090.2285.7086.700.00-664173.73%
V240621C001900002024-06-10 2:33PM EDT190.0085.6080.3581.350.00-2196138.67%
V240621C001950002024-03-07 3:02PM EDT195.0086.1581.8586.500.00-1150314.01%
V240621C002000002024-06-03 2:30PM EDT200.0070.3070.3571.400.00-11,245122.95%
V240621C002050002024-05-15 3:56PM EDT205.0077.7065.3566.400.00-11223114.06%
V240621C002100002024-06-04 9:30AM EDT210.0067.6060.3561.300.00-3362101.37%
V240621C002150002024-06-11 2:52PM EDT215.0059.8055.3556.300.00-226393.16%
V240621C002200002024-06-11 10:47AM EDT220.0053.6150.3551.350.00-127586.91%
V240621C002250002024-06-06 3:34PM EDT225.0052.6545.3546.400.00-146180.27%
V240621C002300002024-06-14 3:09PM EDT230.0041.0040.4041.10-0.60-1.44%231363.09%
V240621C002350002024-06-12 10:28AM EDT235.0040.0035.4036.400.00-213265.14%
V240621C002400002024-06-14 12:33PM EDT240.0031.3230.4031.45+0.71+2.32%282,30158.01%
V240621C002450002024-06-11 10:04AM EDT245.0028.7025.4526.150.00-395856.45%
V240621C002500002024-06-14 11:50AM EDT250.0021.0020.4521.45-0.06-0.28%242,29753.44%
V240621C002550002024-06-14 3:36PM EDT255.0016.3515.5016.50+1.10+7.21%381244.19%
V240621C002600002024-06-14 3:51PM EDT260.0011.0010.5511.50-1.30-10.57%881,99033.69%
V240621C002625002024-06-14 3:50PM EDT262.508.658.258.80-2.00-18.78%13825.61%
V240621C002650002024-06-14 3:42PM EDT265.006.606.106.65-0.19-2.80%491,90424.07%
V240621C002675002024-06-14 12:25PM EDT267.504.504.154.45-0.05-1.10%210820.42%
V240621C002700002024-06-14 3:56PM EDT270.002.462.512.71-0.84-25.45%1533,37318.74%
V240621C002725002024-06-14 3:59PM EDT272.501.391.391.47-0.59-29.80%5981,35517.92%
V240621C002750002024-06-14 3:57PM EDT275.000.640.440.73-0.46-41.82%3772,65717.82%
V240621C002775002024-06-14 3:54PM EDT277.500.290.260.35-0.29-50.00%4741,21918.24%
V240621C002800002024-06-14 3:53PM EDT280.000.120.110.16-0.14-53.85%2,4506,51218.75%
V240621C002825002024-06-14 3:49PM EDT282.500.070.040.08-0.10-58.82%3466619.73%
V240621C002850002024-06-14 3:21PM EDT285.000.040.020.04-0.06-60.00%635,89520.70%
V240621C002875002024-06-14 3:47PM EDT287.500.030.010.04-0.03-50.00%2832123.63%
V240621C002900002024-06-14 3:47PM EDT290.000.030.010.04-0.02-40.00%87,88126.56%
V240621C002925002024-06-13 3:05PM EDT292.500.030.010.25-0.01-25.00%19239.45%
V240621C002950002024-06-14 1:45PM EDT295.000.030.010.250.00-1062,53942.87%
V240621C002975002024-06-12 10:20AM EDT297.500.120.010.240.00-130745.90%
V240621C003000002024-06-13 1:53PM EDT300.000.060.000.090.00-573,06041.80%
V240621C003050002024-06-14 1:45PM EDT305.000.010.010.50-0.02-66.67%12,18556.06%
V240621C003100002024-06-14 12:33PM EDT310.000.030.000.15+0.01+50.00%687951.56%
V240621C003150002024-06-13 10:27AM EDT315.000.040.000.240.00-173160.55%
V240621C003200002024-06-10 9:40AM EDT320.000.050.000.240.00-21,84065.82%
V240621C003250002024-06-05 12:08PM EDT325.000.010.000.150.00-121566.80%
V240621C003300002024-06-14 11:23AM EDT330.000.010.000.24-0.01-50.00%11,09975.98%
V240621C003350002024-06-12 9:47AM EDT335.000.010.000.240.00-113480.86%
V240621C003400002024-06-03 11:12AM EDT340.000.010.000.240.00-613685.74%
V240621C003450002024-06-07 9:57AM EDT345.000.050.000.050.00-15775.78%
V240621C003500002024-04-25 11:03AM EDT350.000.070.000.240.00-39194.92%
V240621C003550002024-05-24 12:22PM EDT355.000.020.000.240.00-1899.41%
V240621C003600002024-05-15 10:48AM EDT360.000.010.000.240.00-129103.71%
V240621C003650002024-06-03 11:32AM EDT365.000.030.000.010.00-14978.13%
V240621C003700002024-05-29 2:52PM EDT370.000.010.000.200.00-3070109.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621P000900002024-03-07 1:46PM EDT90.000.030.000.300.00-7297380.86%
V240621P000950002024-03-07 1:46PM EDT95.000.050.000.310.00-567364.45%
V240621P001000002024-04-24 3:20PM EDT100.000.030.000.240.00-163337.50%
V240621P001050002024-04-01 11:34AM EDT105.000.020.000.280.00-5122327.34%
V240621P001100002024-04-01 11:33AM EDT110.000.020.000.280.00-596312.50%
V240621P001150002024-03-28 9:52AM EDT115.000.030.000.300.00-186300.39%
V240621P001200002024-03-18 9:30AM EDT120.000.050.000.000.00-121450.00%
V240621P001250002024-04-03 12:15PM EDT125.000.050.000.280.00-48285270.70%
V240621P001300002024-03-27 11:58AM EDT130.000.080.000.160.00-51,010242.19%
V240621P001350002024-04-08 10:18AM EDT135.000.020.000.000.00-1726150.00%
V240621P001400002024-05-21 1:04PM EDT140.000.010.000.240.00-5137229.69%
V240621P001450002024-03-19 10:16AM EDT145.000.110.010.210.00-2265216.02%
V240621P001500002024-06-12 2:28PM EDT150.000.210.000.010.00-4233153.13%
V240621P001550002024-05-31 2:04PM EDT155.000.010.000.240.00-1338196.88%
V240621P001600002024-05-31 2:05PM EDT160.000.010.000.010.00-1401137.50%
V240621P001650002024-05-31 2:05PM EDT165.000.010.000.240.00-1479176.56%
V240621P001700002024-06-14 12:51PM EDT170.000.030.000.24-0.06-66.67%2944166.80%
V240621P001750002024-05-29 2:52PM EDT175.000.010.000.240.00-20577157.42%
V240621P001800002024-05-21 3:15PM EDT180.000.020.000.010.00-101,828109.38%
V240621P001850002024-06-12 1:16PM EDT185.000.020.000.240.00-21,355139.26%
V240621P001900002024-05-23 12:26PM EDT190.000.010.000.130.00-31,671121.09%
V240621P001950002024-06-04 12:19PM EDT195.000.010.000.240.00-7391121.88%
V240621P002000002024-06-03 9:58AM EDT200.001.010.000.240.00-81,991113.48%
V240621P002050002024-06-12 1:15PM EDT205.000.110.000.240.00-51,236105.08%
V240621P002100002024-06-14 3:18PM EDT210.000.020.000.24+0.01+100.00%33,87397.07%
V240621P002150002024-06-12 1:53PM EDT215.000.050.000.100.00-201,36079.69%
V240621P002200002024-06-14 12:25PM EDT220.000.090.000.20+0.07+350.00%11,90779.30%
V240621P002250002024-06-13 10:51AM EDT225.000.010.000.120.00-21,90066.99%
V240621P002300002024-06-12 3:48PM EDT230.000.020.010.100.00-531,85559.38%
V240621P002350002024-06-13 1:12PM EDT235.000.030.010.180.00-1052156.25%
V240621P002400002024-06-13 2:25PM EDT240.000.010.000.240.00-151,84150.78%
V240621P002450002024-06-14 3:30PM EDT245.000.030.000.250.00-71,70749.12%
V240621P002475002024-06-12 3:38PM EDT247.500.040.020.050.00--234.57%
V240621P002500002024-06-14 3:35PM EDT250.000.030.030.06-0.03-50.00%145,58432.03%
V240621P002525002024-06-14 3:21PM EDT252.500.050.050.07-0.02-28.57%311429.20%
V240621P002550002024-06-14 2:35PM EDT255.000.060.050.08-0.03-33.33%192,43526.27%
V240621P002575002024-06-14 1:45PM EDT257.500.080.050.11-0.05-38.46%1418323.93%
V240621P002600002024-06-14 3:55PM EDT260.000.150.100.17-0.01-6.25%2,1853,62021.88%
V240621P002625002024-06-14 3:51PM EDT262.500.260.200.27+0.02+8.33%32339019.83%
V240621P002650002024-06-14 3:59PM EDT265.000.450.430.50-0.01-2.17%2,6203,54718.43%
V240621P002675002024-06-14 3:55PM EDT267.500.990.880.97+0.09+10.00%19294917.51%
V240621P002700002024-06-14 3:57PM EDT270.001.921.681.85+0.27+16.36%4423,55517.14%
V240621P002725002024-06-14 3:54PM EDT272.503.402.973.20+0.48+16.44%8864017.01%
V240621P002750002024-06-14 3:57PM EDT275.005.094.705.10+0.69+15.68%653,10518.14%
V240621P002775002024-06-14 2:20PM EDT277.506.816.707.50+0.31+4.77%3136522.46%
V240621P002800002024-06-14 2:17PM EDT280.009.409.009.85+0.43+4.79%41,90925.29%
V240621P002825002024-06-12 10:11AM EDT282.5011.7311.6512.40+4.03+52.34%3030.59%
V240621P002850002024-06-14 3:03PM EDT285.0014.0314.1514.85+0.06+0.43%20013434.08%
V240621P002875002024-06-13 9:52AM EDT287.5016.8816.3517.400.00-1039.14%
V240621P002900002024-06-14 3:03PM EDT290.0019.0419.1519.90+0.07+0.37%23032443.21%
V240621P002925002024-06-13 9:52AM EDT292.5021.9521.3522.400.00-1047.12%
V240621P002950002024-06-14 3:03PM EDT295.0024.1123.8524.90+0.14+0.58%301750.95%
V240621P003000002024-05-13 11:30AM EDT300.0020.0227.4531.500.00-1084.38%
V240621P003050002024-01-25 10:59AM EDT305.0034.0021.7522.950.00-200.00%
V240621P003100002024-03-15 10:02AM EDT310.0027.2532.4535.950.00-100.00%
V240621P003150002023-08-24 12:36PM EDT315.0074.1472.3575.700.00-20359.31%
V240621P003200002024-05-16 3:50PM EDT320.0039.5748.8549.900.00-2056.64%
V240621P003250002024-05-16 3:50PM EDT325.0044.5854.1554.900.00-2075.59%
V240621P003300002024-01-18 2:14PM EDT330.0062.8849.6052.750.00-100.00%
V240621P003350002023-09-27 3:53PM EDT335.00105.84104.75106.900.00-10496.22%
V240621P003400002023-08-11 3:08PM EDT340.0099.8691.8593.750.00-20360.35%
V240621P003500002023-05-18 3:46PM EDT350.00116.29119.95121.950.00-220526.36%
V240621P003700002024-05-16 3:50PM EDT370.0089.5698.8599.850.00-1087.50%