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
274.60 -0.42 (-0.15%)
Pre-market: 08:26AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V260116C001150002024-03-22 1:31PM EDT115.00177.83160.00165.000.00-12050.28%
V260116C001200002024-04-17 9:30AM EDT120.00162.600.000.000.00-230.00%
V260116C001250002024-04-04 3:25PM EDT125.00158.890.000.000.00-1110.00%
V260116C001300002024-01-05 12:45PM EDT130.00136.93153.15157.750.00-7755.36%
V260116C001350002024-01-18 4:12PM EDT135.00142.75151.00155.500.00-13557.86%
V260116C001400002024-03-25 10:01AM EDT140.00150.75145.50149.950.00-25054.68%
V260116C001500002024-03-05 4:30PM EDT150.00139.10132.50137.000.00-23749.21%
V260116C001550002024-02-05 1:46PM EDT155.00132.28136.00141.000.00-1756.26%
V260116C001600002024-01-30 11:56AM EDT160.00129.50134.50139.000.00-11158.15%
V260116C001650002024-01-31 12:59PM EDT165.00121.95129.15133.850.00-51055.55%
V260116C001700002024-04-24 1:25PM EDT170.00120.080.000.000.00-5950.00%
V260116C001750002024-04-23 11:39AM EDT175.00112.500.000.000.00-1810.00%
V260116C001800002024-04-11 12:39PM EDT180.00110.380.000.000.00-190.00%
V260116C001850002023-09-27 11:56AM EDT185.0071.2069.0572.800.00-330.00%
V260116C001900002024-01-19 4:17PM EDT190.0096.80103.50107.950.00-1346.57%
V260116C001950002024-04-15 3:45PM EDT195.0094.520.000.000.00-190.00%
V260116C002000002024-04-24 2:52PM EDT200.0095.150.000.000.00-15600.00%
V260116C002100002024-04-23 1:14PM EDT210.0085.000.000.000.00-1270.00%
V260116C002200002024-04-24 3:38PM EDT220.0079.720.000.000.00-6900.00%
V260116C002300002024-04-24 11:29AM EDT230.0071.320.000.000.00-31380.00%
V260116C002400002024-04-19 9:53AM EDT240.0060.200.000.000.00-11300.00%
V260116C002500002024-04-24 3:59PM EDT250.0054.500.000.000.00-22770.00%
V260116C002600002024-04-17 10:32AM EDT260.0049.800.000.000.00-81260.00%
V260116C002650002024-04-18 3:41PM EDT265.0045.150.000.000.00-12250.00%
V260116C002700002024-04-24 10:36AM EDT270.0046.370.000.000.00-112100.00%
V260116C002750002024-04-24 1:34PM EDT275.0042.120.000.000.00-41140.00%
V260116C002800002024-04-24 9:52AM EDT280.0041.760.000.000.00-73450.39%
V260116C002850002024-04-19 9:35AM EDT285.0033.850.000.000.00-31160.78%
V260116C002900002024-04-22 10:54AM EDT290.0031.000.000.000.00-11890.78%
V260116C002950002024-04-11 9:38AM EDT295.0030.290.000.000.00-2711.56%
V260116C003000002024-04-23 2:25PM EDT300.0028.000.000.000.00-21481.56%
V260116C003050002024-04-11 1:05PM EDT305.0026.610.000.000.00-1341.56%
V260116C003100002024-04-11 12:27PM EDT310.0024.410.000.000.00-2631.56%
V260116C003150002024-04-19 1:33PM EDT315.0020.650.000.000.00-4391.56%
V260116C003200002024-04-24 11:06AM EDT320.0021.600.000.000.00-2523.13%
V260116C003250002024-04-22 1:58PM EDT325.0018.650.000.000.00-1583.13%
V260116C003300002024-04-24 10:30AM EDT330.0019.200.000.000.00-22523.13%
V260116C003350002024-04-02 3:13PM EDT335.0017.300.000.000.00-3393.13%
V260116C003400002024-04-17 9:30AM EDT340.0014.150.000.000.00-2753.13%
V260116C003450002024-04-19 9:51AM EDT345.0012.700.000.000.00-881113.13%
V260116C003500002024-04-24 1:34PM EDT350.0012.360.000.000.00-2523.13%
V260116C003550002024-04-24 12:09PM EDT355.0011.700.000.000.00-1001203.13%
V260116C003600002024-04-24 1:14PM EDT360.0010.500.000.000.00-6903.13%
V260116C003650002024-04-03 12:38PM EDT365.009.800.000.000.00-11423.13%
V260116C003700002024-03-21 12:50PM EDT370.0012.536.558.100.00-52222.80%
V260116C003800002024-04-04 2:01PM EDT380.007.420.000.000.00-14326.25%
V260116C003900002024-04-02 1:00PM EDT390.006.500.000.000.00-131386.25%
V260116C004000002024-04-23 2:34PM EDT400.004.350.000.000.00-2546.25%
V260116C004100002024-04-19 10:03AM EDT410.003.750.000.000.00-1696.25%
V260116C004200002024-04-22 12:35PM EDT420.002.980.000.000.00-1236.25%
V260116C004300002024-04-24 9:44AM EDT430.002.700.000.000.00-1106.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V260116P001150002024-04-04 1:30PM EDT115.000.850.000.000.00-2531312.50%
V260116P001200002024-04-03 3:04PM EDT120.001.040.000.000.00-26912.50%
V260116P001250002024-04-24 11:20AM EDT125.001.280.000.000.00-14212.50%
V260116P001300002024-01-22 11:50AM EDT130.001.710.732.370.00-11636.85%
V260116P001350002024-01-26 3:06PM EDT135.001.740.732.460.00-16635.54%
V260116P001400002024-04-24 1:33PM EDT140.001.550.000.000.00-103012.50%
V260116P001450002024-04-03 9:30AM EDT145.001.700.000.000.00-102112.50%
V260116P001500002024-03-27 2:16PM EDT150.001.940.000.000.00-113912.50%
V260116P001550002024-04-22 2:39PM EDT155.002.290.000.000.00-2126.25%
V260116P001600002024-04-22 2:55PM EDT160.002.550.000.000.00-9336.25%
V260116P001650002024-02-26 4:58PM EDT165.002.871.252.940.00-11628.03%
V260116P001700002024-04-18 12:25PM EDT170.003.250.000.000.00-11316.25%
V260116P001750002024-04-19 12:27PM EDT175.003.730.000.000.00-1656.25%
V260116P001800002024-04-23 10:44AM EDT180.003.600.000.000.00-2236.25%
V260116P001850002024-03-01 12:22PM EDT185.004.303.404.000.00-12024.86%
V260116P001900002024-02-14 2:46PM EDT190.004.792.994.550.00-21324.49%
V260116P001950002024-04-19 11:44AM EDT195.005.410.000.000.00-6156.25%
V260116P002000002024-04-24 12:42PM EDT200.005.360.000.000.00-1866.25%
V260116P002100002024-04-23 3:35PM EDT210.006.650.000.000.00-11493.13%
V260116P002200002024-04-23 2:46PM EDT220.008.020.000.000.00-22643.13%
V260116P002300002024-04-24 11:58AM EDT230.009.710.000.000.00-37153.13%
V260116P002400002024-04-24 11:54AM EDT240.0012.000.000.000.00-101,0121.56%
V260116P002500002024-04-23 10:51AM EDT250.0015.000.000.000.00-53441.56%
V260116P002600002024-04-24 11:12AM EDT260.0017.280.000.000.00-21160.78%
V260116P002650002024-04-15 3:03PM EDT265.0020.850.000.000.00-21110.78%
V260116P002700002024-04-24 2:27PM EDT270.0020.380.000.000.00-11360.39%
V260116P002750002024-04-24 11:55AM EDT275.0022.670.000.000.00-301030.01%
V260116P002800002024-04-15 2:16PM EDT280.0027.060.000.000.00-11720.00%
V260116P002850002024-04-16 10:59AM EDT285.0029.090.000.000.00-1230.00%
V260116P002900002024-04-23 9:51AM EDT290.0030.690.000.000.00-32170.00%
V260116P002950002024-04-24 11:43AM EDT295.0031.700.000.000.00-15180.00%
V260116P003000002024-04-19 1:43PM EDT300.0038.890.000.000.00-11230.00%
V260116P003050002024-02-23 4:01PM EDT305.0033.5231.7035.750.00-302210.98%
V260116P003100002024-03-21 10:46AM EDT310.0032.9543.6548.000.00-2317.66%
V260116P003200002024-04-24 2:07PM EDT320.0047.000.000.000.00-2190.00%
V260116P003300002024-01-12 10:30AM EDT330.0065.4653.1056.550.00-1810.20%
V260116P003400002024-02-28 2:36PM EDT340.0055.5559.7563.400.00-160.00%
V260116P003500002024-02-23 10:40AM EDT350.0064.9564.5069.000.00-120.00%
V260116P003600002023-09-18 1:03PM EDT360.00114.85120.00125.000.00--045.98%
V260116P003650002024-02-28 2:36PM EDT365.0079.9584.4587.550.00-270.00%
V260116P003800002023-12-01 2:56PM EDT380.00124.00117.05121.500.00-20031.58%