Singapore markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.18+2.29 (+1.16%)
At close: 04:00PM EDT
199.20 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220708C001500002022-07-01 1:43PM EDT150.0046.6548.3550.90-7.05-13.13%11125.98%
V220708C001700002022-07-01 1:44PM EDT170.0027.4028.7029.90-6.40-18.93%1161.52%
V220708C001750002022-07-01 1:38PM EDT175.0022.0523.7024.95+2.35+11.93%212153.42%
V220708C001775002022-06-22 10:17AM EDT177.5018.8121.3522.550.00--154.39%
V220708C001800002022-06-24 12:44PM EDT180.0024.7418.7520.050.00-1065.23%
V220708C001825002022-06-24 9:45AM EDT182.5018.3516.2517.600.00-1159.72%
V220708C001850002022-06-29 12:14PM EDT185.0014.5513.9015.100.00-1953.03%
V220708C001900002022-07-01 3:12PM EDT190.009.509.6510.25+0.40+4.40%3618641.58%
V220708C001925002022-07-01 12:32PM EDT192.505.957.458.00-0.50-7.75%253937.45%
V220708C001950002022-07-01 3:51PM EDT195.005.855.606.10+0.81+16.07%19817036.06%
V220708C001975002022-07-01 3:51PM EDT197.504.053.904.35+0.55+15.71%2239633.96%
V220708C002000002022-07-01 3:57PM EDT200.002.522.602.81+0.21+9.09%46724531.37%
V220708C002025002022-07-01 3:41PM EDT202.501.671.431.76+0.32+23.70%10417130.62%
V220708C002050002022-07-01 3:59PM EDT205.000.860.780.95-0.04-4.44%28641829.08%
V220708C002075002022-07-01 3:59PM EDT207.500.420.380.51-0.22-34.38%32612028.86%
V220708C002100002022-07-01 3:56PM EDT210.000.180.180.21-0.08-30.77%42835727.44%
V220708C002125002022-07-01 3:21PM EDT212.500.100.050.15-0.09-47.37%1699929.98%
V220708C002150002022-07-01 3:56PM EDT215.000.060.010.16-0.04-40.00%2635534.67%
V220708C002175002022-07-01 3:41PM EDT217.500.030.010.17-0.10-76.92%84139.26%
V220708C002200002022-07-01 3:35PM EDT220.000.030.010.06-0.01-25.00%1241836.52%
V220708C002225002022-06-30 10:54AM EDT222.500.040.000.160.00-11146.78%
V220708C002250002022-07-01 2:44PM EDT225.000.030.000.02+0.01+50.00%2112837.89%
V220708C002300002022-06-29 9:40AM EDT230.000.060.000.04-0.02-25.00%1044947.66%
V220708C002350002022-07-01 2:44PM EDT235.000.010.000.15-0.01-50.00%2040558.20%
V220708C002400002022-06-17 3:02PM EDT240.000.040.000.140.00-291963.87%
V220708C002450002022-06-27 11:55AM EDT245.000.020.000.140.00-2269.92%
V220708C002550002022-06-30 9:30AM EDT255.000.010.000.140.00-5581.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220708P001250002022-06-17 3:23PM EDT125.000.050.000.150.00-2007149.61%
V220708P001300002022-06-17 3:27PM EDT130.000.050.000.150.00-42055138.28%
V220708P001350002022-06-22 11:51AM EDT135.000.030.000.150.00-13126.95%
V220708P001400002022-07-01 10:33AM EDT140.000.050.000.15-0.04-44.44%121116.41%
V220708P001450002022-06-14 11:09AM EDT145.000.330.000.130.00-12103.91%
V220708P001500002022-07-01 10:32AM EDT150.000.060.000.15-0.04-40.00%27195.70%
V220708P001550002022-06-30 11:19AM EDT155.000.030.000.160.00-66586.52%
V220708P001600002022-07-01 2:51PM EDT160.000.030.020.05-0.06-66.67%34669.14%
V220708P001650002022-07-01 3:47PM EDT165.000.030.000.04-0.09-75.00%64356.64%
V220708P001675002022-07-01 2:25PM EDT167.500.030.000.13-0.18-85.71%1420760.74%
V220708P001700002022-07-01 2:48PM EDT170.000.060.000.13-0.05-45.45%125156.25%
V220708P001725002022-07-01 2:55PM EDT172.500.070.000.20-0.18-72.00%126255.08%
V220708P001750002022-07-01 12:31PM EDT175.000.150.030.13-0.14-48.28%711752.44%
V220708P001775002022-07-01 3:38PM EDT177.500.090.020.18-0.25-73.53%558850.39%
V220708P001800002022-07-01 3:47PM EDT180.000.120.100.17-0.28-70.00%12331544.82%
V220708P001825002022-07-01 3:31PM EDT182.500.190.180.22-0.46-70.77%25615241.80%
V220708P001850002022-07-01 3:56PM EDT185.000.280.250.31-0.62-68.89%6257839.40%
V220708P001875002022-07-01 3:57PM EDT187.500.450.350.50-0.69-60.53%575238.31%
V220708P001900002022-07-01 3:57PM EDT190.000.680.550.72-1.04-60.47%12676636.06%
V220708P001925002022-07-01 3:59PM EDT192.501.000.881.04-1.28-56.14%3220133.77%
V220708P001950002022-07-01 3:57PM EDT195.001.581.341.60-1.54-49.36%10451032.50%
V220708P001975002022-07-01 3:59PM EDT197.502.302.062.47-1.60-41.03%14414431.96%
V220708P002000002022-07-01 3:40PM EDT200.003.253.203.60-2.45-42.98%11615131.08%
V220708P002025002022-07-01 3:32PM EDT202.504.884.505.00-1.82-27.16%162329.76%
V220708P002050002022-07-01 3:37PM EDT205.006.666.356.85-3.29-33.07%921630.10%
V220708P002075002022-07-01 11:36AM EDT207.5011.588.209.10-0.22-1.86%11933.28%
V220708P002100002022-07-01 3:01PM EDT210.0011.1910.4011.45+0.05+0.45%2411636.72%
V220708P002150002022-07-01 11:36AM EDT215.0018.8315.2516.50-1.37-6.78%24448.51%
V220708P002175002022-06-23 3:06PM EDT217.5022.1817.6018.900.00--251.42%
V220708P002200002022-07-01 1:16PM EDT220.0023.6520.2021.40-1.55-6.15%1356.25%
V220708P002250002022-06-29 11:48AM EDT225.0025.2225.1526.500.00-1268.02%
V220708P002300002022-06-08 12:44PM EDT230.0017.8630.0032.500.00--069.58%
V220708P002400002022-06-08 1:30PM EDT240.0026.6839.9541.650.00--097.90%