Singapore markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
265.46-3.69 (-1.37%)
At close: 04:00PM EDT
265.34 -0.12 (-0.04%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250117C000900002024-01-31 10:55AM EDT90.00190.370.000.000.00-380.00%
V250117C000950002022-12-01 3:18PM EDT95.00130.29118.55122.950.00-100.00%
V250117C001000002024-07-10 10:00AM EDT100.00163.50165.60168.800.00-32282.28%
V250117C001050002024-03-28 12:30PM EDT105.00177.05170.95173.250.00-99130.07%
V250117C001100002024-03-15 2:31PM EDT110.00176.82167.25170.750.00-215131.56%
V250117C001150002023-08-24 1:43PM EDT115.00133.07125.55128.900.00-210.00%
V250117C001200002024-04-02 10:27AM EDT120.00161.31149.40151.050.00-2886.51%
V250117C001250002023-11-17 11:22AM EDT125.00131.00136.15140.350.00-150.00%
V250117C001300002024-07-08 11:24AM EDT130.00140.18136.50139.650.00-21468.02%
V250117C001350002023-10-16 2:21PM EDT135.00114.03119.35121.850.00-48990.00%
V250117C001400002024-02-22 3:33PM EDT140.00148.78146.00150.100.00-114126.76%
V250117C001450002024-06-12 3:34PM EDT145.00129.90122.80125.800.00-18064.98%
V250117C001500002024-06-24 2:22PM EDT150.00132.10117.10120.300.00-110259.29%
V250117C001550002024-05-15 10:23AM EDT155.00128.89117.60121.000.00-252876.25%
V250117C001600002024-06-06 3:10PM EDT160.00121.42112.30115.400.00-19571.50%
V250117C001650002024-06-21 3:56PM EDT165.00114.50102.60105.800.00-13153.08%
V250117C001700002024-07-08 3:45PM EDT170.00100.1097.70101.050.00-15151.06%
V250117C001750002024-06-20 12:47PM EDT175.00105.1592.9596.200.00-116654.39%
V250117C001800002024-07-16 9:57AM EDT180.0093.3688.2091.400.00-18052.19%
V250117C001850002024-07-12 9:30AM EDT185.0084.3283.3586.600.00-232850.01%
V250117C001900002024-07-08 3:23PM EDT190.0082.3678.5082.500.00-17949.65%
V250117C001950002024-04-15 9:30AM EDT195.0090.000.000.000.00-42740.00%
V250117C002000002024-07-18 3:33PM EDT200.0075.6669.0572.450.00-12,75444.10%
V250117C002100002024-07-15 3:53PM EDT210.0064.3059.7562.800.00-101,60239.62%
V250117C002200002024-07-19 10:03AM EDT220.0054.1651.5554.10-4.44-7.58%12,59536.98%
V250117C002300002024-07-17 12:27PM EDT230.0049.7543.1044.250.00-52,23231.93%
V250117C002400002024-07-18 1:18PM EDT240.0039.1534.7536.550.00-21,79030.30%
V250117C002500002024-07-19 3:36PM EDT250.0027.7527.2028.20-5.25-15.91%243,40326.98%
V250117C002600002024-07-19 3:36PM EDT260.0021.2021.0021.75-4.49-17.48%71,17925.63%
V250117C002650002024-07-19 12:38PM EDT265.0018.7018.1019.15-2.15-10.31%363025.42%
V250117C002700002024-07-19 3:41PM EDT270.0015.7015.5015.75-2.20-12.29%2286623.86%
V250117C002750002024-07-19 3:40PM EDT275.0012.8913.0513.30-2.51-16.30%84,57623.29%
V250117C002800002024-07-18 3:42PM EDT280.0010.4810.8511.05-2.36-18.38%11,90222.68%
V250117C002850002024-07-18 3:41PM EDT285.0010.728.959.150.00-1093622.25%
V250117C002900002024-07-19 11:30AM EDT290.007.007.257.45-1.80-20.45%81,13921.78%
V250117C002950002024-07-19 12:18PM EDT295.006.355.856.00-0.77-10.81%361,42921.37%
V250117C003000002024-07-19 1:08PM EDT300.004.754.654.80-0.80-14.41%433,24621.04%
V250117C003050002024-07-19 3:44PM EDT305.003.573.653.80-1.50-29.59%271,85920.75%
V250117C003100002024-07-18 2:03PM EDT310.003.452.842.97-0.10-2.82%42,34520.47%
V250117C003150002024-07-18 10:52AM EDT315.003.192.192.310.00-22,59420.25%
V250117C003200002024-07-19 3:36PM EDT320.001.731.691.79-0.42-19.53%158320.08%
V250117C003250002024-07-17 1:49PM EDT325.001.811.311.390.00-1045819.98%
V250117C003300002024-07-19 3:34PM EDT330.001.051.021.09-0.20-16.00%3099919.96%
V250117C003350002024-07-17 2:43PM EDT335.001.100.790.860.00-685220.00%
V250117C003400002024-07-18 11:03AM EDT340.000.900.620.680.00-553420.04%
V250117C003450002024-07-09 11:32AM EDT345.000.480.490.540.00-114020.13%
V250117C003500002024-07-17 2:23PM EDT350.000.530.390.440.00-214320.30%
V250117C003550002024-07-03 10:46AM EDT355.000.310.320.370.00-21920.56%
V250117C003600002024-07-10 3:15PM EDT360.000.250.260.310.00-49420.80%
V250117C003650002024-06-12 9:35AM EDT365.000.440.000.000.00-24712.50%
V250117C003700002024-07-12 11:40AM EDT370.000.170.180.230.00-113521.41%
V250117C003800002024-07-19 2:50PM EDT380.000.150.130.17-0.03-16.67%213521.97%
V250117C003900002024-07-12 2:06PM EDT390.000.110.100.350.00-22625.71%
V250117C004000002024-07-16 3:30PM EDT400.000.080.040.250.00-212425.88%
V250117C004100002024-03-21 12:29PM EDT410.000.660.220.430.00-11029.30%
V250117C004200002024-04-29 11:22AM EDT420.000.170.030.470.00-2731.03%
V250117C004300002024-07-19 2:38PM EDT430.000.320.010.54+0.31+3,100.00%5233.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250117P000900002024-06-21 2:35PM EDT90.000.020.000.110.00-1517456.06%
V250117P000950002024-07-12 2:07PM EDT95.000.080.000.280.00-223358.98%
V250117P001000002024-06-24 9:59AM EDT100.000.050.000.290.00-127856.40%
V250117P001050002024-06-21 2:30PM EDT105.000.060.002.120.00-104471.58%
V250117P001100002024-05-08 12:14PM EDT110.000.100.000.750.00-28157.91%
V250117P001150002024-06-10 1:42PM EDT115.000.050.000.280.00-116553.03%
V250117P001200002024-05-02 9:30AM EDT120.000.130.000.430.00-48853.69%
V250117P001250002024-06-07 1:08PM EDT125.000.140.000.300.00-530048.58%
V250117P001300002024-06-07 12:56PM EDT130.000.140.002.200.00-42,42156.95%
V250117P001350002024-07-18 3:48PM EDT135.000.560.011.410.00-16744850.24%
V250117P001400002024-06-18 2:10PM EDT140.000.190.060.500.00-2924245.17%
V250117P001450002024-07-18 3:48PM EDT145.000.630.011.850.00-16721354.64%
V250117P001500002024-06-28 3:51PM EDT150.000.270.100.440.00-325439.99%
V250117P001550002024-05-15 3:43PM EDT155.000.330.130.330.00-7322436.33%
V250117P001600002024-07-18 2:57PM EDT160.000.270.250.290.00-168633.77%
V250117P001650002024-07-10 2:28PM EDT165.000.330.290.340.00-1838032.69%
V250117P001700002024-06-18 9:52AM EDT170.000.400.260.300.00-493230.27%
V250117P001750002024-07-12 2:21PM EDT175.000.400.400.450.00-223930.40%
V250117P001800002024-07-18 3:27PM EDT180.000.470.470.520.00-1040929.32%
V250117P001850002024-07-11 9:32AM EDT185.000.660.550.610.00-2061228.31%
V250117P001900002024-07-17 3:47PM EDT190.000.530.660.710.00-742327.27%
V250117P001950002024-07-09 12:08PM EDT195.000.800.780.830.00-246826.27%
V250117P002000002024-07-18 11:03AM EDT200.000.730.940.990.00-13,86125.38%
V250117P002100002024-07-19 10:25AM EDT210.001.341.371.43+0.24+21.82%22,87923.71%
V250117P002200002024-07-18 11:16AM EDT220.001.602.052.130.00-13,35422.27%
V250117P002300002024-07-18 3:33PM EDT230.002.773.103.250.00-372,52521.08%
V250117P002400002024-07-19 2:41PM EDT240.004.674.704.85+0.72+18.23%116,72219.85%
V250117P002500002024-07-19 1:40PM EDT250.007.107.007.20+0.85+13.60%64,48518.74%
V250117P002600002024-07-18 3:44PM EDT260.0010.3010.2010.45+1.15+12.57%202,25617.63%
V250117P002650002024-07-19 11:31AM EDT265.0012.3512.2512.50+1.35+12.27%41,71817.10%
V250117P002700002024-07-18 2:57PM EDT270.0013.0014.5514.850.00-163,16916.57%
V250117P002750002024-07-18 2:31PM EDT275.0015.2016.4517.650.00-11,17416.22%
V250117P002800002024-07-19 10:31AM EDT280.0019.5019.4022.05+1.37+7.56%301,17917.73%
V250117P002850002024-07-09 11:43AM EDT285.0023.7022.9524.050.00-1568015.28%
V250117P002900002024-07-17 12:50PM EDT290.0022.1225.7528.850.00-225816.80%
V250117P002950002024-07-01 9:31AM EDT295.0032.9430.1031.950.00-115214.91%
V250117P003000002024-05-31 1:00PM EDT300.0030.9636.2539.450.00-112321.27%
V250117P003050002024-05-06 10:46AM EDT305.0035.2030.2532.050.00-2150.00%
V250117P003100002024-07-01 3:00PM EDT310.0046.3042.9546.650.00-5418.47%
V250117P003150002024-04-29 2:30PM EDT315.0042.6243.7048.300.00-110.00%
V250117P003200002024-02-28 12:44PM EDT320.0036.6540.4043.900.00-230.00%
V250117P003250002024-04-19 12:40PM EDT325.0057.6544.0046.100.00-100.00%
V250117P003300002024-07-10 3:43PM EDT330.0067.1062.8566.250.00-2022.21%
V250117P003350002024-07-10 3:43PM EDT335.0072.1268.5571.050.00-2022.64%
V250117P003400002024-01-10 10:46AM EDT340.0075.3063.2066.000.00--00.00%
V250117P003450002024-01-18 12:07PM EDT345.0077.5264.5068.700.00-2100.00%
V250117P003500002024-01-09 12:26PM EDT350.0087.6672.5076.500.00-200.00%
V250117P003600002024-01-09 4:12PM EDT360.0097.5082.4586.500.00-100.00%
V250117P003700002024-07-15 3:42PM EDT370.00101.94103.70106.250.00-1130.35%
V250117P003800002024-07-15 3:42PM EDT380.00111.96112.95116.250.00-1032.16%
V250117P004100002024-02-13 12:44PM EDT410.00132.19121.50126.000.00-1400.00%
V250117P004200002024-03-05 2:08PM EDT420.00140.44144.00147.750.00--00.00%
V250117P004300002024-04-04 11:34AM EDT430.00152.10159.70163.050.00-500.00%