Singapore markets open in 7 hours 54 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
276.13+2.02 (+0.74%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 May 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250516C001350002024-03-19 11:57AM EDT135.00157.20140.00145.000.00-1150.67%
V250516C001800002024-04-04 1:17PM EDT180.00108.40103.00107.500.00-2647.60%
V250516C002000002024-04-11 10:34AM EDT200.0085.5986.5589.950.00-1242.72%
V250516C002100002024-04-16 2:13PM EDT210.0077.0077.5580.550.00-1339.36%
V250516C002200002024-04-16 11:41AM EDT220.0068.2569.9572.100.00-3837.17%
V250516C002300002024-03-18 11:53AM EDT230.0072.9058.7562.500.00-5733.54%
V250516C002400002024-04-01 11:55AM EDT240.0055.9054.0055.050.00-11832.19%
V250516C002500002024-03-26 10:19AM EDT250.0052.5046.7047.400.00-61030.34%
V250516C002600002024-04-24 10:13AM EDT260.0043.4039.0540.30+5.05+13.17%12828.74%
V250516C002700002024-04-22 11:31AM EDT270.0030.6833.2034.100.00-14627.63%
V250516C002800002024-04-22 11:45AM EDT280.0030.0327.3528.05+4.80+19.02%45826.25%
V250516C002900002024-04-11 3:52PM EDT290.0023.3522.1522.700.00-33525.07%
V250516C003000002024-04-19 12:32PM EDT300.0015.6517.8018.200.00-15024.17%
V250516C003100002024-04-15 9:43AM EDT310.0014.8913.8514.400.00-23323.43%
V250516C003200002024-03-22 1:47PM EDT320.0015.598.7010.150.00-92521.70%
V250516C003300002024-04-16 12:31PM EDT330.008.358.058.650.00-21222.26%
V250516C003400002024-02-07 2:41PM EDT340.008.808.659.250.00--924.91%
V250516C003500002024-04-03 2:27PM EDT350.005.454.655.000.00-61121.49%
V250516C003600002024-04-23 3:17PM EDT360.003.303.503.750.00-71621.20%
V250516C003700002024-04-03 2:34PM EDT370.003.202.652.880.00-3721.13%
V250516C003800002024-02-08 11:31AM EDT380.003.052.993.350.00--123.37%
V250516C003900002024-03-14 11:09AM EDT390.003.101.672.700.00-1423.40%
V250516C004000002024-04-19 1:01PM EDT400.001.191.081.330.00-2521.17%
V250516C004100002024-03-27 10:35AM EDT410.001.280.671.220.00-12521.89%
V250516C004300002024-04-08 9:51AM EDT430.000.650.220.850.00-1422.46%
Putsfor16 May 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V250516P001350002024-04-03 3:12PM EDT135.000.620.330.890.00-81837.27%
V250516P001400002024-04-09 12:33PM EDT140.000.660.261.200.00--437.55%
V250516P001450002024-03-15 12:43PM EDT145.000.770.531.510.00-4637.48%
V250516P001500002024-02-29 1:15PM EDT150.001.120.541.140.00-221233.85%
V250516P001550002024-02-29 12:33PM EDT155.001.170.661.270.00-123332.95%
V250516P001600002024-04-23 1:00PM EDT160.001.260.831.430.00-51132.13%
V250516P001650002024-03-28 10:36AM EDT165.001.220.971.570.00-23731.17%
V250516P001700002024-04-22 11:11AM EDT170.001.741.111.720.00-107630.23%
V250516P001750002024-02-29 12:37PM EDT175.001.741.491.880.00--129.28%
V250516P001800002024-04-23 1:02PM EDT180.001.921.472.080.00-52328.43%
V250516P001850002024-04-19 12:27PM EDT185.002.571.962.500.00-11828.17%
V250516P001900002024-04-15 3:42PM EDT190.002.882.212.470.00--226.58%
V250516P001950002024-04-08 2:02PM EDT195.002.742.502.750.00-402225.81%
V250516P002000002024-04-22 10:12AM EDT200.003.502.853.100.00-93125.15%
V250516P002100002024-04-19 12:27PM EDT210.004.733.603.900.00-22023.79%
V250516P002200002024-04-04 3:33PM EDT220.005.404.454.950.00-26922.54%
V250516P002300002024-04-23 10:31AM EDT230.006.456.106.350.00-213721.43%
V250516P002400002024-04-12 9:49AM EDT240.008.407.758.050.00-56120.28%
V250516P002500002024-04-12 9:49AM EDT250.0010.509.9010.250.00-41319.23%
V250516P002600002024-04-12 2:32PM EDT260.0013.7512.5012.900.00-543918.12%
V250516P002700002024-04-01 2:55PM EDT270.0015.6515.6516.250.00-72317.09%
V250516P002800002024-04-19 3:09PM EDT280.0023.7519.9520.250.00-1915.99%
V250516P002900002024-03-06 12:08PM EDT290.0023.2523.4526.850.00-72516.46%
V250516P003000002024-03-20 12:30PM EDT300.0025.0533.2536.750.00-42719.36%
V250516P003100002024-03-20 12:39PM EDT310.0030.4040.5045.000.00-3720.34%
V250516P003200002024-01-29 1:33PM EDT320.0048.0537.9038.900.00--10.00%
V250516P003500002024-03-22 10:02AM EDT350.0062.9277.5082.500.00-10026.11%
V250516P004000002024-03-22 10:02AM EDT400.00112.89127.50132.500.00-10034.08%