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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240920C001400002024-02-15 3:18PM EDT140.00143.60145.10148.100.00-11108.87%
V240920C001500002024-02-16 4:06PM EDT150.00132.44135.40138.400.00-22101.08%
V240920C001550002024-02-09 10:42AM EDT155.00125.00127.30129.950.00-520686.39%
V240920C001700002024-03-27 3:41PM EDT170.00112.550.000.000.00-110.00%
V240920C001750002024-01-17 4:12PM EDT175.0096.15107.25109.350.00-21671.19%
V240920C001800002024-01-18 2:09PM EDT180.0092.75102.50104.800.00-21468.91%
V240920C001850002024-03-26 3:19PM EDT185.00100.850.000.000.00-1160.00%
V240920C001900002024-02-01 3:23PM EDT190.0091.3597.00100.100.00-2774.80%
V240920C001950002024-03-15 12:19PM EDT195.0093.5983.5587.250.00-12350.30%
V240920C002000002024-02-23 1:33PM EDT200.0090.1086.9589.900.00-1767.61%
V240920C002050002024-01-18 2:58PM EDT205.0070.4078.9581.150.00-21856.66%
V240920C002100002024-03-04 4:55PM EDT210.0076.6070.8573.750.00-12250.61%
V240920C002150002024-04-17 9:32AM EDT215.0063.470.000.000.00-5420.00%
V240920C002200002024-03-27 10:00AM EDT220.0064.980.000.000.00-1260.00%
V240920C002250002024-04-23 3:31PM EDT225.0054.790.000.000.00-1450.00%
V240920C002300002024-02-23 11:18AM EDT230.0063.2258.7062.000.00-17351.76%
V240920C002350002024-04-17 3:16PM EDT235.0044.750.000.000.00-3230.00%
V240920C002400002024-04-24 10:10AM EDT240.0046.000.000.000.00-2600.00%
V240920C002450002024-04-16 10:13AM EDT245.0036.510.000.000.00-6460.00%
V240920C002500002024-04-24 9:31AM EDT250.0038.440.000.000.00-11410.00%
V240920C002550002024-04-15 3:27PM EDT255.0027.170.000.000.00-12540.00%
V240920C002600002024-04-23 10:23AM EDT260.0024.700.000.000.00-12290.00%
V240920C002650002024-04-23 11:46AM EDT265.0021.550.000.000.00-31330.00%
V240920C002700002024-04-24 3:26PM EDT270.0019.850.000.000.00-31860.00%
V240920C002750002024-04-24 9:30AM EDT275.0020.250.000.000.00-41870.00%
V240920C002800002024-04-24 2:16PM EDT280.0013.750.000.000.00-2521,9120.78%
V240920C002850002024-04-24 3:20PM EDT285.0011.350.000.000.00-415261.56%
V240920C002900002024-04-24 2:52PM EDT290.009.030.000.000.00-921,4571.56%
V240920C002950002024-04-24 11:18AM EDT295.007.350.000.000.00-736433.13%
V240920C003000002024-04-24 3:26PM EDT300.005.850.000.000.00-551,9093.13%
V240920C003050002024-04-24 1:54PM EDT305.004.700.000.000.00-2576923.13%
V240920C003100002024-04-24 11:49AM EDT310.003.350.000.000.00-198873.13%
V240920C003150002024-04-24 3:03PM EDT315.002.540.000.000.00-2025893.13%
V240920C003200002024-04-24 10:35AM EDT320.002.170.000.000.00-243686.25%
V240920C003250002024-04-24 10:41AM EDT325.001.600.000.000.00-3736.25%
V240920C003300002024-04-24 3:11PM EDT330.001.160.000.000.00-51466.25%
V240920C003350002024-03-27 3:50PM EDT335.001.600.000.000.00-6306.25%
V240920C003400002024-04-24 3:58PM EDT340.000.620.000.000.00-71426.25%
V240920C003450002024-04-23 3:54PM EDT345.000.610.000.000.00-186.25%
V240920C003500002024-04-24 9:31AM EDT350.000.540.000.000.00-1196.25%
V240920C003550002024-04-18 3:54PM EDT355.000.410.000.000.00-136.25%
V240920C003600002024-04-08 2:22PM EDT360.000.480.000.000.00-1126.25%
V240920C003650002024-02-20 11:39AM EDT365.000.450.720.830.00-1025.33%
V240920C003700002024-03-06 3:48PM EDT370.000.520.230.390.00-25923.12%
V240920C003800002024-03-06 3:47PM EDT380.000.380.140.280.00-21623.61%
V240920C003900002024-02-28 12:55PM EDT390.000.310.080.170.00-31623.56%
V240920C004000002024-03-18 1:37PM EDT400.000.200.000.410.00-5928.22%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240920P001250002024-04-22 10:14AM EDT125.000.130.000.000.00-225425.00%
V240920P001300002024-04-18 9:45AM EDT130.000.150.000.000.00-55725.00%
V240920P001350002024-02-23 1:07PM EDT135.000.080.000.540.00-55055.15%
V240920P001400002024-02-27 3:24PM EDT140.000.200.000.410.00-22150.44%
V240920P001450002024-03-11 2:14PM EDT145.000.170.040.460.00-2948.90%
V240920P001500002024-03-13 9:30AM EDT150.000.210.000.000.00-14825.00%
V240920P001550002024-03-05 3:24PM EDT155.000.280.080.710.00-223047.56%
V240920P001600002024-02-12 3:19PM EDT160.000.410.000.570.00-1443.60%
V240920P001650002024-04-17 11:19AM EDT165.000.250.000.000.00-1812.50%
V240920P001700002024-04-23 12:30PM EDT170.000.240.000.000.00-10245912.50%
V240920P001750002024-04-22 12:17PM EDT175.000.400.000.000.00-22512.50%
V240920P001800002024-04-24 3:58PM EDT180.000.300.000.000.00-244412.50%
V240920P001850002024-04-16 10:58AM EDT185.000.520.000.000.00-14012.50%
V240920P001900002024-04-24 11:17AM EDT190.000.380.000.000.00-510112.50%
V240920P001950002024-03-01 1:08PM EDT195.000.810.550.610.00-13729.74%
V240920P002000002024-04-08 11:34AM EDT200.000.830.000.000.00-115712.50%
V240920P002050002024-04-24 9:36AM EDT205.000.540.000.000.00-110112.50%
V240920P002100002024-04-24 10:16AM EDT210.000.740.000.000.00-12056.25%
V240920P002150002024-04-15 1:44PM EDT215.001.590.000.000.00-41376.25%
V240920P002200002024-04-24 11:11AM EDT220.001.130.000.000.00-11456.25%
V240920P002250002024-04-24 10:05AM EDT225.001.250.000.000.00-22776.25%
V240920P002300002024-04-22 3:42PM EDT230.002.180.000.000.00-5147376.25%
V240920P002350002024-04-24 3:27PM EDT235.002.020.000.000.00-21616.25%
V240920P002400002024-04-24 3:27PM EDT240.002.490.000.000.00-41,4196.25%
V240920P002450002024-04-24 9:30AM EDT245.002.550.000.000.00-16043.13%
V240920P002500002024-04-24 3:07PM EDT250.003.880.000.000.00-81,1573.13%
V240920P002550002024-04-24 9:47AM EDT255.003.900.000.000.00-14243.13%
V240920P002600002024-04-24 10:03AM EDT260.005.250.000.000.00-64581.56%
V240920P002650002024-04-24 11:16AM EDT265.007.080.000.000.00-155711.56%
V240920P002700002024-04-24 9:53AM EDT270.007.450.000.000.00-25480.78%
V240920P002750002024-04-24 12:25PM EDT275.0010.600.000.000.00-319270.01%
V240920P002800002024-04-24 12:36PM EDT280.0013.100.000.000.00-276720.00%
V240920P002850002024-04-24 1:19PM EDT285.0015.500.000.000.00-31,5270.00%
V240920P002900002024-04-24 3:57PM EDT290.0018.700.000.000.00-77170.00%
V240920P002950002024-04-24 9:45AM EDT295.0019.280.000.000.00-1660.00%
V240920P003000002024-04-24 11:24AM EDT300.0025.750.000.000.00-1510.00%
V240920P003050002024-01-09 12:33PM EDT305.0042.3129.9031.400.00-2113.58%
V240920P003100002023-12-15 3:40PM EDT310.0053.5544.1547.050.00-1134.85%
V240920P003150002024-01-26 10:52AM EDT315.0049.1031.1532.700.00-430.00%
V240920P003200002024-04-11 9:30AM EDT320.0046.100.000.000.00-100.00%
V240920P003700002024-01-09 12:33PM EDT370.00107.2192.8595.400.00--023.51%