Singapore markets closed

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
231.23+0.99 (+0.43%)
At close: 4:00PM EDT
231.19 -0.04 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V211029C001700002021-10-22 3:36PM EDT170.0060.8760.5561.85+7.77+14.63%111129.30%
V211029C001750002021-10-22 9:46AM EDT175.0055.4655.7556.65-0.04-0.07%11110.64%
V211029C001800002021-10-20 3:49PM EDT180.0051.8049.5551.550.00---96.39%
V211029C001900002021-10-13 10:44AM EDT190.0033.4440.4541.700.00-32684.38%
V211029C002050002021-10-18 11:14AM EDT205.0025.9425.6527.100.00-1565.94%
V211029C002100002021-10-22 10:34AM EDT210.0021.2020.5522.55-0.95-4.29%25063.18%
V211029C002150002021-10-22 2:59PM EDT215.0016.3016.0517.40+4.00+32.52%42250.05%
V211029C002200002021-10-22 3:42PM EDT220.0011.6611.7012.20+0.97+9.07%5226636.40%
V211029C002225002021-10-22 10:20AM EDT222.509.599.459.85+1.04+12.16%118332.59%
V211029C002250002021-10-22 3:47PM EDT225.007.347.507.75+0.67+10.04%4531630.64%
V211029C002275002021-10-22 3:59PM EDT227.505.805.655.90+0.55+10.48%17733129.54%
V211029C002300002021-10-22 3:59PM EDT230.004.234.104.30+0.48+12.80%1,1012,94728.66%
V211029C002325002021-10-22 3:59PM EDT232.502.882.883.05+0.18+6.67%80573728.49%
V211029C002350002021-10-22 3:59PM EDT235.002.051.942.08+0.36+21.30%9891,93228.42%
V211029C002375002021-10-22 3:59PM EDT237.501.311.311.37+0.16+13.91%49443928.49%
V211029C002400002021-10-22 3:59PM EDT240.000.860.850.88+0.09+11.69%2,2433,84528.71%
V211029C002425002021-10-22 3:51PM EDT242.500.520.510.57+0.06+13.04%24147329.30%
V211029C002450002021-10-22 3:58PM EDT245.000.350.340.38+0.02+6.06%97984330.23%
V211029C002500002021-10-22 3:53PM EDT250.000.170.160.18-0.01-5.56%1,5232,06932.42%
V211029C002550002021-10-22 3:41PM EDT255.000.090.080.12-0.01-10.00%1034936.33%
V211029C002600002021-10-22 3:20PM EDT260.000.060.060.09-0.02-25.00%23840.43%
V211029C002650002021-10-21 9:40AM EDT265.000.010.040.090.00-14345.90%
V211029C002700002021-10-22 11:16AM EDT270.000.010.000.10-0.04-80.00%17085151.95%
V211029C002750002021-10-19 11:40AM EDT275.000.030.000.290.00-18625560.25%
V211029C002800002021-10-18 10:37AM EDT280.000.060.000.210.00-701062.50%
V211029C002850002021-10-20 12:04PM EDT285.000.040.000.210.00-61667.38%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V211029P001150002021-10-14 12:37PM EDT115.000.040.000.080.00-121185.16%
V211029P001200002021-10-18 2:21AM EDT120.000.05-0.490.00--1239.26%
V211029P001400002021-10-18 2:21AM EDT140.000.030.000.250.00--2154.88%
V211029P001550002021-10-21 3:48PM EDT155.000.010.000.010.00-113290.63%
V211029P001600002021-10-22 3:22PM EDT160.000.010.000.01-0.02-66.67%122284.38%
V211029P001650002021-10-19 10:33AM EDT165.000.020.010.050.00-407491.41%
V211029P001700002021-10-19 10:34AM EDT170.000.030.000.030.00-20014578.13%
V211029P001750002021-10-19 10:33AM EDT175.000.040.000.290.00-8037793.36%
V211029P001800002021-10-22 9:53AM EDT180.000.050.020.04+0.01+25.00%2547269.92%
V211029P001850002021-10-22 12:33PM EDT185.000.050.030.05-0.03-37.50%135064.84%
V211029P001900002021-10-21 3:29PM EDT190.000.070.040.070.00-131360.35%
V211029P001950002021-10-22 2:10PM EDT195.000.070.060.09-0.03-30.00%159355.47%
V211029P001975002021-10-20 3:53PM EDT197.500.120.060.090.00-1351.76%
V211029P002000002021-10-22 3:59PM EDT200.000.080.080.10-0.07-46.67%5322350.20%
V211029P002050002021-10-22 3:47PM EDT205.000.110.110.13-0.11-50.00%4226044.53%
V211029P002075002021-10-22 11:27AM EDT207.500.210.130.16-0.05-19.23%153642.19%
V211029P002100002021-10-22 3:31PM EDT210.000.200.170.19-0.12-37.50%2574639.50%
V211029P002125002021-10-22 3:29PM EDT212.500.270.230.25-0.10-27.03%68116037.45%
V211029P002150002021-10-22 3:59PM EDT215.000.350.310.36-0.14-28.57%25291736.08%
V211029P002175002021-10-22 3:54PM EDT217.500.470.350.51-0.20-29.85%9322034.55%
V211029P002200002021-10-22 3:57PM EDT220.000.640.630.68-0.24-27.27%18983332.37%
V211029P002225002021-10-22 3:58PM EDT222.500.960.930.98-0.38-28.36%18735230.96%
V211029P002250002021-10-22 3:59PM EDT225.001.421.381.47-0.40-21.98%66086530.15%
V211029P002275002021-10-22 3:49PM EDT227.502.232.022.15-0.38-14.56%8120829.37%
V211029P002300002021-10-22 3:58PM EDT230.003.002.853.10-0.85-22.08%60991728.91%
V211029P002325002021-10-22 3:30PM EDT232.504.524.104.35-0.59-11.55%1499128.74%
V211029P002350002021-10-22 3:20PM EDT235.006.195.705.95-0.51-7.61%8819629.27%
V211029P002375002021-10-22 3:34PM EDT237.507.707.457.75-1.28-14.25%756529.54%
V211029P002400002021-10-22 3:01PM EDT240.009.888.709.80-1.24-11.15%2010630.47%
V211029P002450002021-10-22 12:19PM EDT245.0015.5213.5514.30+0.02+0.13%323332.96%
V211029P002500002021-10-22 1:11PM EDT250.0019.9118.0019.90-0.68-3.30%66250.68%
V211029P002550002021-10-19 2:40PM EDT255.0022.1523.3024.150.00-131345.07%
V211029P002700002021-09-10 12:37PM EDT270.0043.9638.0541.250.00-2177.30%
V211029P002750002021-09-10 12:37PM EDT275.0048.9343.8045.350.00-2182.37%