Singapore markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.02+0.91 (+0.33%)
At close: 04:00PM EDT
274.21 -0.81 (-0.29%)
Pre-market: 07:27AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240517C001350002024-04-15 3:18PM EDT135.00135.800.000.000.00-230.00%
V240517C002050002024-02-15 12:14PM EDT205.0077.5077.5081.850.00-21142.00%
V240517C002150002024-02-26 3:15PM EDT215.0071.8563.6067.200.00-32100.87%
V240517C002200002024-04-15 2:27PM EDT220.0051.990.000.000.00-150.00%
V240517C002400002024-04-23 2:22PM EDT240.0034.800.000.000.00-5110.00%
V240517C002450002024-04-19 10:35AM EDT245.0025.700.000.000.00-1430.00%
V240517C002500002024-04-24 10:17AM EDT250.0029.700.000.000.00-2590.00%
V240517C002550002024-04-24 10:09AM EDT255.0025.300.000.000.00-2630.00%
V240517C002600002024-04-24 3:38PM EDT260.0018.000.000.000.00-194000.00%
V240517C002650002024-04-24 3:59PM EDT265.0012.170.000.000.00-235190.00%
V240517C002700002024-04-24 3:34PM EDT270.009.250.000.000.00-1357510.00%
V240517C002750002024-04-24 3:56PM EDT275.005.900.000.000.00-3201,2220.00%
V240517C002800002024-04-24 3:59PM EDT280.002.750.000.000.00-4941,4901.56%
V240517C002850002024-04-24 3:59PM EDT285.001.270.000.000.00-4271,6373.13%
V240517C002900002024-04-24 3:56PM EDT290.000.700.000.000.00-1,5034,0626.25%
V240517C002950002024-04-24 3:56PM EDT295.000.280.000.000.00-3892,3376.25%
V240517C003000002024-04-24 3:53PM EDT300.000.120.000.000.00-1361,1426.25%
V240517C003050002024-04-24 3:56PM EDT305.000.070.000.000.00-661,2096.25%
V240517C003100002024-04-24 2:42PM EDT310.000.040.000.000.00-2744812.50%
V240517C003150002024-04-24 12:06PM EDT315.000.030.000.000.00-939912.50%
V240517C003200002024-04-24 10:36AM EDT320.000.020.000.000.00-218912.50%
V240517C003250002024-04-22 3:34PM EDT325.000.020.000.000.00-112212.50%
V240517C003300002024-04-24 9:30AM EDT330.000.290.000.000.00-12312.50%
V240517C003350002024-03-27 12:09PM EDT335.000.070.000.000.00-604212.50%
V240517C003400002024-03-13 2:13PM EDT340.000.170.000.210.00-1740.53%
V240517C003450002024-03-08 10:44AM EDT345.000.130.000.280.00-151944.78%
V240517C003500002024-03-21 9:57AM EDT350.000.050.000.270.00-16346.83%
V240517C003550002024-03-05 3:06PM EDT355.000.080.000.230.00-2047.95%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240517P001350002024-03-21 1:52PM EDT135.000.040.000.270.00-323116.21%
V240517P001400002024-01-17 4:19PM EDT140.000.200.000.180.00--0105.66%
V240517P001450002024-04-23 3:42PM EDT145.000.110.010.000.00-2278.13%
V240517P001500002024-01-18 3:32PM EDT150.000.250.000.200.00-2096.88%
V240517P001550002024-04-24 9:56AM EDT155.000.010.000.000.00-45150.00%
V240517P001600002024-01-24 4:12PM EDT160.000.150.000.190.00-1286.72%
V240517P001650002024-04-23 3:42PM EDT165.000.110.000.000.00-2350.00%
V240517P001700002024-04-18 1:25PM EDT170.000.150.000.000.00-4550.00%
V240517P001750002024-04-19 3:40PM EDT175.000.080.000.000.00-22725.00%
V240517P001800002024-04-18 11:47AM EDT180.000.040.000.000.00-253025.00%
V240517P001850002024-03-06 3:25PM EDT185.000.160.000.160.00-2464.06%
V240517P001900002024-04-19 11:31AM EDT190.000.050.000.000.00-10011625.00%
V240517P001950002024-03-07 12:12PM EDT195.000.210.000.330.00-4761.72%
V240517P002000002024-04-09 1:09PM EDT200.000.100.000.000.00-58025.00%
V240517P002050002024-04-23 9:42AM EDT205.000.040.000.000.00-14425.00%
V240517P002100002024-04-22 3:58PM EDT210.000.050.000.000.00-12025.00%
V240517P002150002024-04-24 1:51PM EDT215.000.070.000.000.00-1519425.00%
V240517P002200002024-04-24 12:34PM EDT220.000.040.000.000.00-24025.00%
V240517P002250002024-04-24 11:51AM EDT225.000.030.000.000.00-29612.50%
V240517P002300002024-04-24 12:08PM EDT230.000.050.000.000.00-212112.50%
V240517P002350002024-04-24 3:10PM EDT235.000.120.000.000.00-236012.50%
V240517P002400002024-04-24 1:53PM EDT240.000.160.000.000.00-2459112.50%
V240517P002450002024-04-24 3:48PM EDT245.000.210.000.000.00-7843712.50%
V240517P002500002024-04-24 3:59PM EDT250.000.340.000.000.00-997276.25%
V240517P002550002024-04-24 3:53PM EDT255.000.500.000.000.00-4831,8116.25%
V240517P002600002024-04-24 3:59PM EDT260.000.870.000.000.00-6991,3716.25%
V240517P002650002024-04-24 3:59PM EDT265.001.620.000.000.00-2731,3963.13%
V240517P002700002024-04-24 3:59PM EDT270.002.840.000.000.00-6022,6231.56%
V240517P002750002024-04-24 3:59PM EDT275.004.570.000.000.00-1901,3590.03%
V240517P002800002024-04-24 3:58PM EDT280.006.850.000.000.00-1401,2630.00%
V240517P002850002024-04-24 11:22AM EDT285.0010.050.000.000.00-197430.00%
V240517P002900002024-04-24 11:26AM EDT290.0014.200.000.000.00-32590.00%
V240517P002950002024-04-18 11:42AM EDT295.0022.820.000.000.00-26120.00%
V240517P003000002024-04-24 3:58PM EDT300.0024.700.000.000.00-5000.00%
V240517P003050002024-03-05 4:18PM EDT305.0027.2029.0032.950.00--043.85%
V240517P003100002024-03-15 3:31PM EDT310.0027.0032.0536.350.00-10037.84%
V240517P003150002024-03-15 9:58AM EDT315.0031.6037.0541.350.00-10041.38%