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
274.58 -0.44 (-0.16%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621C000900002024-04-24 3:58PM EDT90.00185.550.000.000.00-1000.00%
V240621C000950002023-09-15 12:52PM EDT95.00149.80144.50146.250.00-350.00%
V240621C001000002024-04-09 3:09PM EDT100.00175.850.000.000.00-1570.00%
V240621C001050002023-09-13 2:59PM EDT105.00146.45134.80136.600.00-270.00%
V240621C001100002024-03-14 3:09PM EDT110.00175.75164.60168.500.00-127132.93%
V240621C001150002023-09-13 3:00PM EDT115.00136.82124.55128.400.00-220.00%
V240621C001200002023-12-22 1:51PM EDT120.00141.80151.65154.600.00-200.00%
V240621C001250002024-03-14 3:28PM EDT125.00161.30149.75153.600.00-10147117.97%
V240621C001300002024-02-09 10:36AM EDT130.00148.06150.25152.550.00-171156.42%
V240621C001350002024-03-14 3:08PM EDT135.00151.30139.85143.700.00-666109.06%
V240621C001400002023-12-22 3:58PM EDT140.00121.80132.15135.200.00-2072.17%
V240621C001450002024-03-14 1:29PM EDT145.00142.00130.15133.650.00-685100.90%
V240621C001500002024-03-01 4:46PM EDT150.00135.13128.95132.500.00-60128127.19%
V240621C001550002024-04-11 3:09PM EDT155.00123.300.000.000.00-1785200.00%
V240621C001600002024-01-17 4:22PM EDT160.00108.80119.15122.750.00-434117.58%
V240621C001650002024-02-09 1:26PM EDT165.00113.53115.85118.200.00-152118.35%
V240621C001700002024-04-22 10:42AM EDT170.00101.750.000.000.00-1420.00%
V240621C001750002024-03-20 2:19PM EDT175.00114.8094.4097.800.00-2420.00%
V240621C001800002024-04-10 3:59PM EDT180.0096.150.000.000.00-1982850.00%
V240621C001850002024-02-02 10:43AM EDT185.0095.4299.80102.150.00-664115.23%
V240621C001900002024-04-23 9:30AM EDT190.0085.230.000.000.00-21970.00%
V240621C001950002024-03-07 3:02PM EDT195.0086.1581.8586.500.00-115074.39%
V240621C002000002024-04-23 11:12AM EDT200.0075.360.000.000.00-11,2600.00%
V240621C002050002024-04-09 3:23PM EDT205.0072.840.000.000.00-112230.00%
V240621C002100002024-04-23 3:39PM EDT210.0066.000.000.000.00-33640.00%
V240621C002150002024-04-09 12:22PM EDT215.0062.650.000.000.00-392820.00%
V240621C002200002024-04-24 12:47PM EDT220.0057.360.000.000.00-12950.00%
V240621C002250002024-03-20 2:20PM EDT225.0065.9545.4048.600.00-14660.00%
V240621C002300002024-04-24 9:33AM EDT230.0052.600.000.000.00-13410.00%
V240621C002350002024-04-22 9:30AM EDT235.0038.250.000.000.00-100.00%
V240621C002400002024-04-22 1:54PM EDT240.0036.040.000.000.00-200.00%
V240621C002450002024-04-24 2:11PM EDT245.0033.750.000.000.00-100.00%
V240621C002500002024-04-24 3:38PM EDT250.0029.200.000.000.00-3800.00%
V240621C002550002024-04-24 2:52PM EDT255.0024.150.000.000.00-161,0230.00%
V240621C002600002024-04-24 12:37PM EDT260.0019.850.000.000.00-72,2190.00%
V240621C002650002024-04-24 11:03AM EDT265.0015.900.000.000.00-3500.00%
V240621C002700002024-04-24 3:59PM EDT270.0011.500.000.000.00-5800.00%
V240621C002750002024-04-24 3:58PM EDT275.008.800.000.000.00-16000.00%
V240621C002800002024-04-24 3:58PM EDT280.006.010.000.000.00-4652,6530.78%
V240621C002850002024-04-24 3:58PM EDT285.004.000.000.000.00-2703,5771.56%
V240621C002900002024-04-24 3:59PM EDT290.002.300.000.000.00-7602,8023.13%
V240621C002950002024-04-24 3:59PM EDT295.001.460.000.000.00-3552,2993.13%
V240621C003000002024-04-24 3:56PM EDT300.000.970.000.000.00-28206.25%
V240621C003050002024-04-24 3:49PM EDT305.000.540.000.000.00-21506.25%
V240621C003100002024-04-24 3:49PM EDT310.000.320.000.000.00-319246.25%
V240621C003150002024-04-24 2:00PM EDT315.000.250.000.000.00-1007516.25%
V240621C003200002024-04-24 11:32AM EDT320.000.160.000.000.00-101,8666.25%
V240621C003250002024-04-24 1:45PM EDT325.000.130.000.000.00-606.25%
V240621C003300002024-04-23 3:54PM EDT330.000.120.000.000.00-2012.50%
V240621C003350002024-04-22 12:50PM EDT335.000.090.000.000.00-6012012.50%
V240621C003400002024-04-19 2:59PM EDT340.000.100.000.000.00-4012.50%
V240621C003450002024-04-04 2:11PM EDT345.000.130.000.000.00-15712.50%
V240621C003500002024-04-04 3:36PM EDT350.000.080.000.000.00-4012.50%
V240621C003550002024-03-22 9:30AM EDT355.000.210.010.290.00-5831.25%
V240621C003600002024-04-01 10:51AM EDT360.000.070.000.000.00-13112.50%
V240621C003650002024-03-12 10:45AM EDT365.000.130.000.150.00-35231.06%
V240621C003700002024-04-19 1:49PM EDT370.000.050.000.000.00-16012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621P000900002024-03-07 1:46PM EDT90.000.030.000.300.00-7297113.18%
V240621P000950002024-03-07 1:46PM EDT95.000.050.000.310.00-567108.40%
V240621P001000002024-04-24 3:20PM EDT100.000.030.000.000.00-1050.00%
V240621P001050002024-04-01 11:34AM EDT105.000.020.000.000.00-5050.00%
V240621P001100002024-04-01 11:33AM EDT110.000.020.000.000.00-59650.00%
V240621P001150002024-03-28 9:52AM EDT115.000.030.000.000.00-1050.00%
V240621P001200002024-03-18 9:30AM EDT120.000.050.000.000.00-121450.00%
V240621P001250002024-04-03 12:15PM EDT125.000.050.000.000.00-4828550.00%
V240621P001300002024-03-27 11:58AM EDT130.000.080.000.000.00-51,01050.00%
V240621P001350002024-04-08 10:18AM EDT135.000.020.000.000.00-1726125.00%
V240621P001400002024-04-03 2:59PM EDT140.000.010.000.000.00-1013725.00%
V240621P001450002024-03-19 10:16AM EDT145.000.110.010.210.00-226564.84%
V240621P001500002024-04-17 10:46AM EDT150.000.030.000.000.00-1025.00%
V240621P001550002024-04-22 11:48AM EDT155.000.040.000.000.00-1025.00%
V240621P001600002024-04-24 1:45PM EDT160.000.160.000.000.00-238625.00%
V240621P001650002024-04-15 11:42AM EDT165.000.080.000.000.00-447925.00%
V240621P001700002024-04-23 3:48PM EDT170.000.090.000.000.00-294425.00%
V240621P001750002024-04-24 11:16AM EDT175.000.060.000.000.00-159425.00%
V240621P001800002024-04-23 3:49PM EDT180.000.100.000.000.00-11,82825.00%
V240621P001850002024-04-16 10:19AM EDT185.000.140.000.000.00-71,35725.00%
V240621P001900002024-04-19 11:11AM EDT190.000.170.000.000.00-188225.00%
V240621P001950002024-04-22 1:53PM EDT195.000.150.000.000.00-6012.50%
V240621P002000002024-04-19 11:36AM EDT200.000.160.000.000.00-12,00912.50%
V240621P002050002024-04-24 2:20PM EDT205.000.100.000.000.00-11,25412.50%
V240621P002100002024-04-24 12:13PM EDT210.000.140.000.000.00-63,87312.50%
V240621P002150002024-04-23 10:43AM EDT215.000.170.000.000.00-2012.50%
V240621P002200002024-04-24 10:37AM EDT220.000.200.000.000.00-2012.50%
V240621P002250002024-04-24 11:07AM EDT225.000.260.000.000.00-18012.50%
V240621P002300002024-04-24 2:46PM EDT230.000.340.000.000.00-41012.50%
V240621P002350002024-04-24 3:48PM EDT235.000.430.000.000.00-144996.25%
V240621P002400002024-04-24 3:05PM EDT240.000.590.000.000.00-871,6466.25%
V240621P002450002024-04-24 3:48PM EDT245.000.760.000.000.00-10006.25%
V240621P002500002024-04-24 3:33PM EDT250.001.060.000.000.00-16206.25%
V240621P002550002024-04-24 3:49PM EDT255.001.530.000.000.00-1382,4523.13%
V240621P002600002024-04-24 3:59PM EDT260.002.340.000.000.00-14803.13%
V240621P002650002024-04-24 3:49PM EDT265.003.160.000.000.00-79401.56%
V240621P002700002024-04-24 3:35PM EDT270.004.350.000.000.00-1,0222,3671.56%
V240621P002750002024-04-24 3:59PM EDT275.006.850.000.000.00-5700.01%
V240621P002800002024-04-24 11:21AM EDT280.008.500.000.000.00-3600.00%
V240621P002850002024-04-24 2:07PM EDT285.0011.450.000.000.00-112720.00%
V240621P002900002024-04-24 3:57PM EDT290.0015.500.000.000.00-24900.00%
V240621P002950002024-04-23 11:09AM EDT295.0022.100.000.000.00-100.00%
V240621P003000002024-04-23 11:09AM EDT300.0026.450.000.000.00-100.00%
V240621P003050002024-01-25 10:59AM EDT305.0034.0021.7522.950.00--00.00%
V240621P003100002024-03-15 10:02AM EDT310.0027.2532.4535.950.00-1021.79%
V240621P003150002023-08-24 12:36PM EDT315.0074.1472.3575.700.00-20111.04%
V240621P003200002024-01-09 12:36PM EDT320.0057.4643.2045.450.00-1022.28%
V240621P003250002023-01-06 2:56PM EDT325.00108.8593.1096.500.00-20142.35%
V240621P003300002024-01-18 2:14PM EDT330.0062.8849.6052.750.00-100.00%
V240621P003350002023-09-27 3:53PM EDT335.00105.84104.75106.900.00-10150.94%
V240621P003400002023-08-11 3:08PM EDT340.0099.8691.8593.750.00-20112.24%
V240621P003500002023-05-18 3:46PM EDT350.00116.29119.95121.950.00-220159.93%
V240621P003700002024-04-18 10:21AM EDT370.0097.680.000.000.00-200.00%