Singapore markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.66+0.66 (+0.30%)
At close: 04:00PM EST
217.16 -0.50 (-0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V221209C001850002022-12-02 1:59PM EST185.0031.8532.5533.15+6.36+24.95%4761.82%
V221209C001900002022-11-30 2:53PM EST190.0024.7927.6028.150.00-41154.30%
V221209C001950002022-12-02 2:33PM EST195.0021.9422.6523.10+2.11+10.64%210052.83%
V221209C002000002022-12-02 2:56PM EST200.0017.5017.6518.10+0.11+0.63%624943.12%
V221209C002025002022-12-02 2:36PM EST202.5014.5415.1015.65+6.79+87.61%54239.26%
V221209C002050002022-12-02 3:59PM EST205.0012.8812.8013.10+0.60+4.89%1757433.20%
V221209C002075002022-12-02 2:57PM EST207.5010.1010.3510.65+0.17+1.71%3716329.03%
V221209C002100002022-12-02 3:48PM EST210.007.807.958.30-0.47-5.68%9239825.88%
V221209C002125002022-12-02 3:23PM EST212.506.425.856.10+0.32+5.25%923623.51%
V221209C002150002022-12-02 3:53PM EST215.003.953.954.10-0.28-6.62%4791,01321.36%
V221209C002175002022-12-02 3:58PM EST217.502.432.392.46-0.42-14.74%98565319.79%
V221209C002200002022-12-02 3:59PM EST220.001.281.251.30-0.47-26.86%1,57683918.87%
V221209C002225002022-12-02 3:59PM EST222.500.600.560.60-0.41-40.59%3891,04018.36%
V221209C002250002022-12-02 3:59PM EST225.000.240.240.27-0.28-53.85%6351,05218.65%
V221209C002275002022-12-02 3:45PM EST227.500.100.100.13-0.13-56.52%3538219.58%
V221209C002300002022-12-02 3:55PM EST230.000.060.050.07-0.06-50.00%1215420.90%
V221209C002325002022-12-02 2:14PM EST232.500.030.030.04-0.04-57.14%20522.27%
V221209C002350002022-12-01 9:30AM EST235.000.050.020.030.00-117224.41%
V221209C002375002022-11-28 11:31AM EST237.500.030.000.030.00-12127.15%
V221209C002400002022-12-01 9:35AM EST240.000.030.000.020.00-1928.52%
V221209C002450002022-11-21 10:10AM EST245.000.030.000.020.00--433.99%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V221209P001350002022-11-16 10:19AM EST135.000.020.000.190.00-212144.14%
V221209P001400002022-11-16 10:19AM EST140.000.030.000.020.00-4863106.25%
V221209P001450002022-11-16 9:30AM EST145.000.050.000.020.00-13798.44%
V221209P001500002022-11-29 1:34PM EST150.000.020.000.190.00-454115.23%
V221209P001550002022-11-16 10:33AM EST155.000.100.000.190.00-68106.06%
V221209P001600002022-11-21 9:48AM EST160.000.060.000.190.00-81897.07%
V221209P001650002022-12-01 10:09AM EST165.000.010.000.030.00-111071.88%
V221209P001700002022-12-02 12:28PM EST170.000.010.000.10-0.01-50.00%218873.83%
V221209P001750002022-12-02 11:23AM EST175.000.010.000.02-0.01-50.00%67755.47%
V221209P001800002022-12-01 1:26PM EST180.000.020.000.020.00-145552.34%
V221209P001825002022-12-02 9:32AM EST182.500.020.000.020.00-12049.22%
V221209P001850002022-12-02 3:28PM EST185.000.020.000.03-0.01-33.33%228447.66%
V221209P001875002022-12-02 12:43PM EST187.500.030.000.03-0.07-70.00%114144.14%
V221209P001900002022-12-02 2:12PM EST190.000.030.010.11-0.01-25.00%821848.63%
V221209P001925002022-12-02 3:43PM EST192.500.030.010.04-0.02-40.00%316638.67%
V221209P001950002022-12-02 3:49PM EST195.000.040.020.04-0.02-33.33%5742834.96%
V221209P001975002022-12-02 1:24PM EST197.500.050.040.06-0.03-37.50%665233.20%
V221209P002000002022-12-02 3:43PM EST200.000.050.050.06-0.05-50.00%30987329.49%
V221209P002025002022-12-02 3:43PM EST202.500.080.060.09-0.08-50.00%6612727.54%
V221209P002050002022-12-02 3:58PM EST205.000.110.110.12-0.14-56.00%2061,55624.85%
V221209P002075002022-12-02 3:30PM EST207.500.190.170.21-0.22-53.66%12528223.29%
V221209P002100002022-12-02 3:56PM EST210.000.330.330.36-0.33-50.00%79658421.58%
V221209P002125002022-12-02 3:55PM EST212.500.670.620.67-0.46-40.71%25972920.41%
V221209P002150002022-12-02 3:56PM EST215.001.181.171.23-0.64-35.16%32364919.43%
V221209P002175002022-12-02 3:58PM EST217.502.102.062.17-0.76-26.57%16824718.71%
V221209P002200002022-12-02 3:54PM EST220.003.513.353.55-0.94-21.12%12610618.07%
V221209P002250002022-12-02 3:47PM EST225.007.767.257.75-3.74-32.52%10121.05%