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
274.32 -0.70 (-0.25%)
Pre-market: 06:38AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V241018C001500002024-02-08 3:47PM EDT150.00130.70132.85135.550.00-1184.61%
V241018C001550002024-03-05 3:40PM EDT155.00127.96120.85124.500.00--9656.82%
V241018C001700002024-02-06 12:50PM EDT170.00110.05112.05114.400.00--368.20%
V241018C001800002024-03-13 10:11AM EDT180.00109.5398.55102.000.00--253.60%
V241018C001850002024-03-13 1:27PM EDT185.00106.0093.9597.300.00-1351.99%
V241018C001900002024-02-06 12:12PM EDT190.0091.4093.1095.450.00--158.85%
V241018C001950002024-03-13 10:11AM EDT195.0095.3484.4087.450.00--451.54%
V241018C002000002024-03-18 1:34PM EDT200.0093.2076.4580.500.00-1643.90%
V241018C002100002024-03-07 11:58AM EDT210.0075.9071.8575.200.00-11349.48%
V241018C002200002024-03-13 10:11AM EDT220.0072.4261.6064.400.00-2342.41%
V241018C002300002024-04-23 3:25PM EDT230.0051.800.000.000.00-300.00%
V241018C002400002024-04-22 10:37AM EDT240.0040.000.000.000.00-12200.00%
V241018C002500002024-04-08 12:41PM EDT250.0038.300.000.000.00-6300.00%
V241018C002600002024-04-19 3:51PM EDT260.0024.700.000.000.00-5460.00%
V241018C002700002024-04-24 3:08PM EDT270.0021.300.000.000.00-157510.00%
V241018C002800002024-04-24 11:50AM EDT280.0015.500.000.000.00-5200.78%
V241018C002900002024-04-24 9:45AM EDT290.0012.300.000.000.00-73001.56%
V241018C003000002024-04-24 3:55PM EDT300.007.050.000.000.00-43133.13%
V241018C003100002024-04-24 11:00AM EDT310.004.850.000.000.00-161843.13%
V241018C003200002024-04-24 2:10PM EDT320.002.820.000.000.00-23596.25%
V241018C003300002024-04-23 3:32PM EDT330.001.700.000.000.00-106.25%
V241018C003400002024-04-22 2:59PM EDT340.001.010.000.000.00-206.25%
V241018C003500002024-04-19 12:52PM EDT350.000.650.000.000.00-1206.25%
V241018C003600002024-03-20 11:53AM EDT360.001.280.380.550.00-1220.74%
V241018C003700002024-02-06 11:53AM EDT370.000.600.640.710.00-21123.44%
V241018C003800002024-02-06 11:53AM EDT380.000.420.420.490.00--123.58%
V241018C003900002024-02-29 2:25PM EDT390.000.400.150.250.00-2122.75%
V241018C004000002024-02-06 11:51AM EDT400.000.220.190.250.00-2124.12%
V241018C004100002024-03-15 9:30AM EDT410.000.260.000.450.00-1727.66%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V241018P001350002024-04-03 3:25PM EDT135.000.130.000.000.00-121025.00%
V241018P001400002024-03-07 3:32PM EDT140.000.200.000.550.00-21048.39%
V241018P001450002024-04-03 3:24PM EDT145.000.180.000.000.00-6025.00%
V241018P001500002024-04-03 3:23PM EDT150.000.210.000.000.00-5012.50%
V241018P001550002024-03-05 3:40PM EDT155.000.360.030.310.00--9638.33%
V241018P001600002024-02-22 3:43PM EDT160.000.400.000.720.00-1341.60%
V241018P001750002024-03-18 1:36PM EDT175.000.370.160.820.00--2336.38%
V241018P001800002024-04-23 3:49PM EDT180.000.450.000.000.00-1512.50%
V241018P001850002024-04-17 12:30PM EDT185.000.650.000.000.00-5012.50%
V241018P001900002024-04-18 2:44PM EDT190.000.780.000.000.00-1612.50%
V241018P001950002024-01-26 2:08PM EDT195.001.500.941.160.00-2230.91%
V241018P002000002024-04-01 1:33PM EDT200.000.900.000.000.00-11312.50%
V241018P002100002024-04-24 10:20AM EDT210.000.990.000.000.00-406.25%
V241018P002200002024-04-23 10:06AM EDT220.001.770.000.000.00-106.25%
V241018P002300002024-04-24 11:07AM EDT230.002.170.000.000.00-106.25%
V241018P002400002024-04-23 3:30PM EDT240.003.450.000.000.00-1501943.13%
V241018P002500002024-04-24 3:58PM EDT250.004.600.000.000.00-4603.13%
V241018P002600002024-04-24 11:38AM EDT260.006.750.000.000.00-323041.56%
V241018P002700002024-04-24 1:50PM EDT270.009.450.000.000.00-191560.78%
V241018P002800002024-04-23 1:14PM EDT280.0015.300.000.000.00-11450.00%
V241018P002900002024-04-01 3:18PM EDT290.0018.970.000.000.00-101050.00%
V241018P003100002024-04-02 10:58AM EDT310.0033.750.000.000.00-100.00%
V241018P003200002024-02-29 4:59PM EDT320.0038.0039.5042.450.00--00.00%
V241018P003300002024-02-23 2:17PM EDT330.0045.9044.7048.100.00-100.00%