Singapore markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
269.92+0.67 (+0.25%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240719C002050002024-03-05 12:13PM EDT205.0079.3974.0576.700.00--3392.50%
V240719C002100002024-06-06 1:58PM EDT210.0068.0958.8061.600.00-57140.23%
V240719C002150002024-02-05 1:34PM EDT215.0065.6070.0071.900.00--4428.91%
V240719C002200002024-06-25 11:29AM EDT220.0055.9747.7050.300.00-14124.22%
V240719C002250002024-06-26 10:43AM EDT225.0049.1142.6045.300.00-18112.60%
V240719C002300002024-07-10 11:39AM EDT230.0032.1037.6540.350.00-114103.71%
V240719C002350002024-05-14 3:47PM EDT235.0045.6936.3039.100.00-116150.49%
V240719C002400002024-07-16 1:03PM EDT240.0026.9028.2030.300.00-32078.61%
V240719C002450002024-07-15 10:58AM EDT245.0022.4023.4024.500.00-1100.00%
V240719C002500002024-07-16 11:47AM EDT250.0018.4018.6520.150.00-25750.20%
V240719C002525002024-07-10 3:37PM EDT252.5011.1015.8017.700.00--146.83%
V240719C002550002024-07-16 10:07AM EDT255.0015.0013.8014.950.00-15927.34%
V240719C002575002024-07-12 11:33AM EDT257.508.5211.1012.600.00-3012432.28%
V240719C002600002024-07-16 3:50PM EDT260.009.758.909.850.00-92820.00%
V240719C002625002024-07-16 12:52PM EDT262.506.106.557.300.00-135830.00%
V240719C002650002024-07-17 9:58AM EDT265.004.174.504.75-0.83-16.60%81,8250.00%
V240719C002675002024-07-17 9:59AM EDT267.502.372.662.86-0.83-25.94%161,11313.43%
V240719C002700002024-07-17 10:12AM EDT270.001.411.371.45-0.34-19.43%1453,20915.24%
V240719C002725002024-07-17 10:10AM EDT272.500.550.570.63-0.27-32.93%3041,67916.29%
V240719C002750002024-07-17 10:02AM EDT275.000.200.200.25-0.10-33.33%2875,34617.38%
V240719C002775002024-07-16 3:59PM EDT277.500.080.080.11-0.04-33.33%290419.04%
V240719C002800002024-07-17 10:05AM EDT280.000.050.040.07-0.02-28.57%84,90321.97%
V240719C002825002024-07-16 3:00PM EDT282.500.030.020.050.00-1431124.81%
V240719C002850002024-07-17 10:14AM EDT285.000.030.020.04-0.01-25.00%22,84827.93%
V240719C002875002024-07-16 11:59AM EDT287.500.030.010.060.00-793733.59%
V240719C002900002024-07-16 1:02PM EDT290.000.020.010.060.00-173,11137.50%
V240719C002925002024-07-10 2:50PM EDT292.500.040.010.300.00-205254.39%
V240719C002950002024-07-16 11:48AM EDT295.000.030.010.250.00-51,90950.59%
V240719C002975002024-07-10 2:50PM EDT297.500.020.010.740.00-1310666.16%
V240719C003000002024-07-16 2:09PM EDT300.000.010.010.020.00-31,24945.70%
V240719C003050002024-07-16 3:52PM EDT305.000.010.000.000.00-11,37025.00%
V240719C003100002024-07-16 3:52PM EDT310.000.030.000.050.00-249359.38%
V240719C003150002024-07-03 10:13AM EDT315.000.040.000.030.00-322761.72%
V240719C003200002024-07-12 2:05PM EDT320.000.010.000.040.00-120069.53%
V240719C003250002024-07-15 10:40AM EDT325.000.010.000.160.00-36588.09%
V240719C003300002024-07-10 9:51AM EDT330.000.010.000.130.00-78991.80%
V240719C003350002024-07-10 11:33AM EDT335.000.010.000.740.00-4134125.00%
V240719C003400002024-07-09 3:21PM EDT340.000.010.000.050.00-203893.75%
V240719C003450002024-07-05 11:44AM EDT345.000.010.000.750.00-16138.97%
V240719C003500002024-07-01 3:26PM EDT350.000.030.000.400.00-1016132.42%
V240719C003600002024-04-24 9:30AM EDT360.000.380.000.000.00-1150.00%
V240719C003650002024-07-02 9:42AM EDT365.000.010.002.130.00--6197.61%
V240719C003700002024-07-02 1:41PM EDT370.000.010.000.750.00-29170.70%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240719P001400002024-05-14 3:55PM EDT140.000.060.000.240.00-88295.31%
V240719P001450002024-06-12 11:17AM EDT145.000.020.002.120.00-13387.50%
V240719P001500002024-06-07 3:41PM EDT150.000.020.002.130.00-22369.34%
V240719P001550002024-03-07 3:26PM EDT155.000.160.000.400.00-21269.92%
V240719P001600002024-03-07 3:24PM EDT160.000.210.000.420.00-23257.42%
V240719P001650002024-05-17 12:54PM EDT165.000.030.000.240.00-107226.95%
V240719P001700002024-07-01 2:07PM EDT170.000.010.000.740.00-12250.20%
V240719P001750002024-05-06 3:03PM EDT175.000.010.000.260.00-44204.30%
V240719P001800002024-07-03 11:23AM EDT180.000.060.000.750.00-118223.24%
V240719P001850002024-04-12 2:34PM EDT185.000.170.000.280.00-23182.23%
V240719P001900002024-05-22 1:06PM EDT190.000.030.000.240.00-128167.19%
V240719P001950002024-07-10 12:30PM EDT195.000.010.000.020.00-1949120.31%
V240719P002000002024-07-11 11:05AM EDT200.000.010.000.740.00-495171.48%
V240719P002050002024-07-02 3:34PM EDT205.000.050.000.740.00-4061159.38%
V240719P002100002024-07-11 11:34AM EDT210.000.050.000.750.00-1560147.66%
V240719P002150002024-07-15 3:10PM EDT215.000.010.001.270.00-81451149.80%
V240719P002200002024-07-15 3:36PM EDT220.000.010.000.010.00-21245673.44%
V240719P002250002024-07-16 1:24PM EDT225.000.020.000.02+0.01-3064770.31%
V240719P002300002024-07-17 9:30AM EDT230.000.320.010.06+0.30+1,500.00%390971.48%
V240719P002350002024-07-16 1:25PM EDT235.000.020.010.140.00-4276969.14%
V240719P002375002024-07-12 3:47PM EDT237.500.090.010.750.00--384.47%
V240719P002400002024-07-16 3:29PM EDT240.000.040.020.070.00-1034,46455.86%
V240719P002425002024-07-16 1:47PM EDT242.500.080.030.07+0.03+150.00%14152.34%
V240719P002450002024-07-16 3:29PM EDT245.000.050.030.050.00-233,58447.85%
V240719P002475002024-07-16 12:40PM EDT247.500.070.040.070.00-111245.70%
V240719P002500002024-07-16 11:27AM EDT250.000.080.070.080.00-1284,76541.99%
V240719P002525002024-07-16 3:19PM EDT252.500.090.070.090.00-471,89137.99%
V240719P002550002024-07-17 9:41AM EDT255.000.090.080.10-0.02-18.18%32,91033.79%
V240719P002575002024-07-16 2:09PM EDT257.500.150.100.130.00-2821,05830.37%
V240719P002600002024-07-17 10:06AM EDT260.000.170.130.170.00-373,38326.76%
V240719P002625002024-07-17 10:11AM EDT262.500.260.230.27-0.01-3.70%431,22723.93%
V240719P002650002024-07-17 10:01AM EDT265.000.620.470.53+0.14+29.17%193,44422.27%
V240719P002675002024-07-17 10:02AM EDT267.501.191.041.12+0.14+13.33%361,28021.75%
V240719P002700002024-07-17 10:00AM EDT270.002.572.152.34+0.49+23.56%132,24423.58%
V240719P002725002024-07-16 2:11PM EDT272.504.463.754.100.00-39726.64%
V240719P002750002024-07-16 3:59PM EDT275.006.265.906.65+0.71+12.79%695936.04%
V240719P002775002024-07-15 10:51AM EDT277.5010.557.509.300.00-2445.90%
V240719P002800002024-07-16 12:37PM EDT280.0011.8510.3511.950.00-12626255.40%
V240719P002825002024-07-12 10:17AM EDT282.5018.2513.0514.650.00-4853.86%
V240719P002850002024-07-16 12:37PM EDT285.0016.8515.2516.950.00-15019356.01%
V240719P002875002024-06-28 12:24PM EDT287.5021.7017.7020.200.00-14068.12%
V240719P002900002024-07-16 12:37PM EDT290.0021.8520.4022.750.00-263376.27%
V240719P002925002024-06-24 1:32PM EDT292.5013.4522.6024.600.00--073.24%
V240719P002950002024-07-11 2:37PM EDT295.0032.2025.1527.500.00-6383.20%
V240719P002975002024-07-09 3:43PM EDT297.5032.2727.4030.050.00-2086.57%
V240719P003000002024-06-17 3:38PM EDT300.0028.2229.8532.550.00-1191.26%
V240719P003050002024-06-17 3:38PM EDT305.0033.2434.8537.300.00-1098.34%