New Zealand markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
265.46-3.69 (-1.37%)
At close: 04:00PM EDT
265.33 -0.13 (-0.05%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240719C002050002024-07-17 1:19PM EDT205.0066.6458.7562.150.00-33358.98%
V240719C002100002024-06-06 1:58PM EDT210.0068.0958.8061.600.00-57452.73%
V240719C002150002024-02-05 1:34PM EDT215.0065.6070.0071.900.00--4823.88%
V240719C002200002024-06-25 11:29AM EDT220.0055.9743.8047.200.00-14145.31%
V240719C002250002024-07-18 10:12AM EDT225.0048.2039.0042.200.00-53153.13%
V240719C002300002024-07-18 12:16PM EDT230.0040.6333.8036.350.00-114193.75%
V240719C002350002024-05-14 3:47PM EDT235.0045.6936.3039.100.00-116357.76%
V240719C002400002024-07-19 9:41AM EDT240.0029.5023.8526.40+2.60+9.67%120150.29%
V240719C002450002024-07-15 10:58AM EDT245.0021.8518.8521.50-0.55-2.46%110130.86%
V240719C002500002024-07-19 3:36PM EDT250.0014.9714.6515.90-8.31-35.70%155683.59%
V240719C002525002024-07-10 3:37PM EDT252.5011.1011.8013.550.00--179.10%
V240719C002550002024-07-19 3:10PM EDT255.0011.289.7510.85-3.80-25.20%35860.06%
V240719C002575002024-07-19 3:10PM EDT257.508.737.158.35-3.97-31.26%5612449.12%
V240719C002600002024-07-19 3:48PM EDT260.005.054.005.70-4.25-45.70%7227232.52%
V240719C002625002024-07-19 3:43PM EDT262.502.402.084.10-4.48-65.12%2555542.19%
V240719C002650002024-07-19 3:59PM EDT265.000.500.180.68-4.05-89.01%1,0251,6687.40%
V240719C002675002024-07-19 3:59PM EDT267.500.010.000.01-2.30-99.57%6109657.42%
V240719C002700002024-07-19 3:57PM EDT270.000.010.000.01-1.11-99.11%1,0543,03614.84%
V240719C002725002024-07-19 3:47PM EDT272.500.010.000.01-0.34-97.14%3771,86721.49%
V240719C002750002024-07-19 3:42PM EDT275.000.010.000.01-0.08-88.89%5283,84428.13%
V240719C002775002024-07-19 1:33PM EDT277.500.010.000.01-0.02-66.67%1562,62434.38%
V240719C002800002024-07-19 3:57PM EDT280.000.020.000.010.00-404,73039.84%
V240719C002825002024-07-19 2:06PM EDT282.500.010.000.01-0.01-50.00%1427846.09%
V240719C002850002024-07-19 3:57PM EDT285.000.010.000.01-0.01-50.00%542,83451.56%
V240719C002875002024-07-19 11:42AM EDT287.500.010.000.01-0.02-66.67%1094053.13%
V240719C002900002024-07-19 3:35PM EDT290.000.010.000.01-0.01-50.00%163,07559.38%
V240719C002925002024-07-18 3:30PM EDT292.500.010.000.010.00-387764.06%
V240719C002950002024-07-18 10:55AM EDT295.000.020.000.010.00-11,90968.75%
V240719C002975002024-07-10 2:50PM EDT297.500.020.000.010.00-1310675.00%
V240719C003000002024-07-18 3:18PM EDT300.000.020.000.010.00-351,22378.13%
V240719C003050002024-07-17 2:59PM EDT305.000.010.000.010.00-131,38087.50%
V240719C003100002024-07-16 3:52PM EDT310.000.030.000.010.00-249396.88%
V240719C003150002024-07-17 2:19PM EDT315.000.010.000.010.00-4223106.25%
V240719C003200002024-07-12 2:05PM EDT320.000.010.000.010.00-1200115.63%
V240719C003250002024-07-19 11:29AM EDT325.000.010.000.01-0.11-91.67%165125.00%
V240719C003300002024-07-10 9:51AM EDT330.000.010.000.010.00-789131.25%
V240719C003350002024-07-10 11:33AM EDT335.000.010.000.010.00-4134140.63%
V240719C003400002024-07-09 3:21PM EDT340.000.010.000.010.00-2038150.00%
V240719C003450002024-07-05 11:44AM EDT345.000.010.000.020.00-16165.63%
V240719C003500002024-07-01 3:26PM EDT350.000.030.000.010.00-1016165.63%
V240719C003600002024-04-24 9:30AM EDT360.000.380.000.000.00-1150.00%
V240719C003650002024-07-02 9:42AM EDT365.000.010.000.010.00--6187.50%
V240719C003700002024-07-02 1:41PM EDT370.000.010.000.010.00-29193.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240719P001400002024-07-19 9:34AM EDT140.000.010.000.01-0.05-83.33%108375.00%
V240719P001450002024-06-12 11:17AM EDT145.000.020.002.120.00-13657.42%
V240719P001500002024-06-07 3:41PM EDT150.000.020.002.130.00-22625.78%
V240719P001550002024-03-07 3:26PM EDT155.000.160.000.400.00-21455.47%
V240719P001600002024-03-07 3:24PM EDT160.000.210.000.420.00-23433.98%
V240719P001650002024-05-17 12:54PM EDT165.000.030.000.240.00-107381.25%
V240719P001700002024-07-01 2:07PM EDT170.000.010.000.010.00-12262.50%
V240719P001750002024-05-06 3:03PM EDT175.000.010.000.260.00-44342.19%
V240719P001800002024-07-03 11:23AM EDT180.000.060.000.010.00-118231.25%
V240719P001850002024-04-12 2:34PM EDT185.000.170.000.280.00-23303.91%
V240719P001900002024-05-22 1:06PM EDT190.000.030.000.240.00-128278.13%
V240719P001950002024-07-10 12:30PM EDT195.000.010.000.010.00-1949187.50%
V240719P002000002024-07-11 11:05AM EDT200.000.010.000.010.00-495175.00%
V240719P002050002024-07-02 3:34PM EDT205.000.050.000.010.00-4061156.25%
V240719P002100002024-07-11 11:34AM EDT210.000.050.000.010.00-1560143.75%
V240719P002150002024-07-18 9:38AM EDT215.000.010.000.010.00-1451131.25%
V240719P002200002024-07-17 12:54PM EDT220.000.010.000.010.00-15455118.75%
V240719P002250002024-07-18 9:46AM EDT225.000.020.000.010.00-2644106.25%
V240719P002300002024-07-18 3:22PM EDT230.000.010.000.010.00-8282190.63%
V240719P002350002024-07-19 3:18PM EDT235.000.010.000.01-0.01-50.00%10085378.13%
V240719P002375002024-07-18 10:24AM EDT237.500.010.000.010.00-1471.88%
V240719P002400002024-07-19 11:12AM EDT240.000.010.000.010.00-364,45465.63%
V240719P002425002024-07-19 2:39PM EDT242.500.010.000.01-0.02-66.67%54059.38%
V240719P002450002024-07-19 1:31PM EDT245.000.010.000.010.00-553,57253.13%
V240719P002475002024-07-19 9:41AM EDT247.500.010.000.01-0.03-75.00%211351.56%
V240719P002500002024-07-19 1:34PM EDT250.000.010.000.01-0.04-80.00%764,75244.53%
V240719P002525002024-07-19 1:31PM EDT252.500.020.000.01-0.03-60.00%151,89438.28%
V240719P002550002024-07-19 3:38PM EDT255.000.010.000.01-0.07-87.50%4382,68931.25%
V240719P002575002024-07-19 3:39PM EDT257.500.010.000.01-0.09-90.00%10596724.61%
V240719P002600002024-07-19 3:59PM EDT260.000.010.000.01-0.10-90.91%1772,88217.58%
V240719P002625002024-07-19 3:45PM EDT262.500.030.000.02-0.16-84.21%9981,08411.52%
V240719P002650002024-07-19 3:59PM EDT265.000.060.010.06-0.29-82.86%2,0233,8133.91%
V240719P002675002024-07-19 3:58PM EDT267.502.311.242.94+1.51+188.75%1,3401,56631.13%
V240719P002700002024-07-19 3:58PM EDT270.004.973.755.00+2.81+130.09%9122,96534.72%
V240719P002725002024-07-19 3:38PM EDT272.507.415.658.30+3.94+113.54%2013367.33%
V240719P002750002024-07-19 3:44PM EDT275.0010.258.3010.80+4.50+78.26%2393180.03%
V240719P002775002024-07-18 1:14PM EDT277.507.7310.6513.300.00-2591.94%
V240719P002800002024-07-18 3:43PM EDT280.0010.7513.3016.050.00-31025858.20%
V240719P002825002024-07-12 10:17AM EDT282.5018.2515.3518.650.00-48124.27%
V240719P002850002024-07-18 3:43PM EDT285.0015.7517.8521.100.00-860193133.74%
V240719P002875002024-06-28 12:24PM EDT287.5021.7020.3023.700.00-140147.27%
V240719P002900002024-07-18 3:11PM EDT290.0020.4522.8026.200.00-56230157.62%
V240719P002925002024-06-24 1:32PM EDT292.5013.4525.3028.700.00--0167.68%
V240719P002950002024-07-11 2:37PM EDT295.0032.2028.6031.200.00-63121.58%
V240719P002975002024-07-09 3:43PM EDT297.5032.2730.3033.750.00-20188.72%
V240719P003000002024-06-17 3:38PM EDT300.0028.2226.6529.250.00-110.00%
V240719P003050002024-06-17 3:38PM EDT305.0033.2431.6534.250.00-100.00%