New Zealand markets open in 6 hours 59 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
273.62+2.45 (+0.90%)
At close: 04:00PM EDT
273.63 +0.01 (+0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621C000900002024-04-24 3:58PM EDT90.00185.55184.35185.050.00-22656.25%
V240621C000950002023-09-15 12:52PM EDT95.00149.80144.50146.250.00-350.00%
V240621C001000002024-06-17 2:55PM EDT100.00170.00171.85175.600.00-457432.81%
V240621C001050002023-09-13 2:59PM EDT105.00146.45134.80136.600.00-270.00%
V240621C001100002024-03-14 3:09PM EDT110.00175.75164.60168.500.00-127667.09%
V240621C001150002023-09-13 3:00PM EDT115.00136.82124.55128.400.00-220.00%
V240621C001200002023-12-22 1:51PM EDT120.00141.80151.65154.950.00-21517.97%
V240621C001250002024-03-14 3:28PM EDT125.00161.30149.75153.600.00-10147589.75%
V240621C001300002024-02-09 10:36AM EDT130.00148.06150.25152.550.00-171727.39%
V240621C001350002024-03-14 3:08PM EDT135.00151.30139.85143.700.00-666543.56%
V240621C001400002023-12-22 3:58PM EDT140.00121.80132.15135.500.00-212321.09%
V240621C001450002024-05-15 10:22AM EDT145.00135.00123.25126.850.00-75520.00%
V240621C001500002024-06-10 1:45PM EDT150.00124.80121.90125.600.00-2126274.22%
V240621C001550002024-05-17 3:48PM EDT155.00126.45115.30116.350.00-1004990.00%
V240621C001600002024-01-17 4:22PM EDT160.00108.80119.15122.750.00-434549.41%
V240621C001650002024-02-09 1:26PM EDT165.00113.53115.85118.200.00-152549.66%
V240621C001700002024-05-14 10:37AM EDT170.00105.20100.95101.550.00-1420.00%
V240621C001750002024-05-15 10:22AM EDT175.00105.1593.2596.900.00-3410.00%
V240621C001800002024-06-17 2:53PM EDT180.0090.3091.8595.650.00-6274197.66%
V240621C001850002024-05-14 10:39AM EDT185.0090.2285.7086.700.00-6640.00%
V240621C001900002024-06-10 2:33PM EDT190.0085.6081.9085.650.00-2196178.52%
V240621C001950002024-03-07 3:02PM EDT195.0086.1581.8586.500.00-1150355.05%
V240621C002000002024-06-17 11:07AM EDT200.0074.0071.9075.65+3.58+5.08%11,245156.05%
V240621C002050002024-06-17 2:30PM EDT205.0065.3866.9070.650.00-11223145.12%
V240621C002100002024-06-18 2:22PM EDT210.0062.8761.9065.65-4.73-7.00%2362134.38%
V240621C002150002024-06-11 2:52PM EDT215.0059.8056.9560.650.00-2263126.56%
V240621C002200002024-06-17 3:32PM EDT220.0051.5052.0055.650.00-100272118.36%
V240621C002250002024-06-06 3:34PM EDT225.0052.6546.9550.450.00-146194.14%
V240621C002300002024-06-17 3:45PM EDT230.0041.7541.9045.700.00-1130795.31%
V240621C002350002024-06-12 10:28AM EDT235.0040.0036.9540.700.00-213287.01%
V240621C002400002024-06-17 2:33PM EDT240.0030.5431.9535.700.00-12,27476.76%
V240621C002450002024-06-17 2:46PM EDT245.0025.4326.9030.700.00-2194165.04%
V240621C002500002024-06-18 3:18PM EDT250.0023.1023.0024.75+1.60+7.44%232,29158.59%
V240621C002550002024-06-18 3:54PM EDT255.0019.0317.2519.90+3.83+25.20%980972.90%
V240621C002600002024-06-18 3:51PM EDT260.0013.9312.8014.60+1.98+16.57%281,94053.61%
V240621C002625002024-06-17 3:36PM EDT262.509.5010.1512.350.00-43650.68%
V240621C002650002024-06-18 3:45PM EDT265.009.057.4010.20+2.97+48.85%171,86448.05%
V240621C002675002024-06-18 3:48PM EDT267.506.625.357.30+2.82+74.21%2910834.74%
V240621C002700002024-06-18 3:59PM EDT270.004.203.904.40+1.37+48.41%3773,41221.51%
V240621C002725002024-06-18 3:58PM EDT272.502.292.222.38+0.92+67.15%7041,65317.85%
V240621C002750002024-06-18 3:59PM EDT275.000.880.891.07+0.29+49.15%2,7344,39016.82%
V240621C002775002024-06-18 3:59PM EDT277.500.300.280.35+0.06+25.00%5981,51815.97%
V240621C002800002024-06-18 3:58PM EDT280.000.100.080.14+0.01+11.11%2037,12217.38%
V240621C002825002024-06-18 3:51PM EDT282.500.040.020.05-0.01-20.00%3664818.46%
V240621C002850002024-06-18 3:04PM EDT285.000.030.020.04+0.01+50.00%1545,86221.88%
V240621C002875002024-06-18 3:04PM EDT287.500.020.010.03+0.01+100.00%1733524.61%
V240621C002900002024-06-18 1:28PM EDT290.000.020.010.020.00-277,80826.95%
V240621C002925002024-06-18 11:00AM EDT292.500.010.010.04-0.02-66.67%19233.20%
V240621C002950002024-06-18 12:05PM EDT295.000.020.000.430.00-282,46255.71%
V240621C002975002024-06-17 3:26PM EDT297.500.010.010.750.00-331858.79%
V240621C003000002024-06-18 3:42PM EDT300.000.020.010.050.00-2243,06945.12%
V240621C003050002024-06-17 9:48AM EDT305.000.010.000.030.00-92,18448.83%
V240621C003100002024-06-17 9:45AM EDT310.000.010.000.150.00-587561.91%
V240621C003150002024-06-18 1:27PM EDT315.000.060.000.55+0.02+50.00%173183.69%
V240621C003200002024-06-10 9:40AM EDT320.000.050.000.750.00-21,84096.29%
V240621C003250002024-06-05 12:08PM EDT325.000.010.000.100.00-121577.73%
V240621C003300002024-06-14 11:23AM EDT330.000.010.000.750.00-11,099111.33%
V240621C003350002024-06-12 9:47AM EDT335.000.010.000.750.00-1134118.56%
V240621C003400002024-06-18 12:59PM EDT340.000.010.000.750.00-1136125.59%
V240621C003450002024-06-07 9:57AM EDT345.000.050.000.050.00-15793.75%
V240621C003500002024-04-25 11:03AM EDT350.000.070.000.240.00-391117.97%
V240621C003550002024-05-24 12:22PM EDT355.000.020.000.750.00-18145.61%
V240621C003600002024-05-15 10:48AM EDT360.000.010.000.240.00-129129.30%
V240621C003650002024-06-03 11:32AM EDT365.000.030.000.010.00-14998.44%
V240621C003700002024-05-29 2:52PM EDT370.000.010.000.200.00-3070137.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V240621P000900002024-03-07 1:46PM EDT90.000.030.000.300.00-7297496.09%
V240621P000950002024-03-07 1:46PM EDT95.000.050.000.310.00-567474.61%
V240621P001000002024-04-24 3:20PM EDT100.000.030.000.240.00-163439.84%
V240621P001050002024-04-01 11:34AM EDT105.000.020.000.280.00-5122426.95%
V240621P001100002024-04-01 11:33AM EDT110.000.020.000.280.00-596407.42%
V240621P001150002024-03-28 9:52AM EDT115.000.030.000.300.00-186392.19%
V240621P001200002024-03-18 9:30AM EDT120.000.050.000.000.00-121450.00%
V240621P001250002024-04-03 12:15PM EDT125.000.050.000.280.00-48285353.91%
V240621P001300002024-03-27 11:58AM EDT130.000.080.000.160.00-51,010316.41%
V240621P001350002024-04-08 10:18AM EDT135.000.020.000.000.00-17261100.00%
V240621P001400002024-05-21 1:04PM EDT140.000.010.000.950.00-5137361.13%
V240621P001450002024-03-19 10:16AM EDT145.000.110.010.210.00-2265282.81%
V240621P001500002024-06-12 2:28PM EDT150.000.210.000.010.00-4233200.00%
V240621P001550002024-05-31 2:04PM EDT155.000.010.000.750.00-1338300.59%
V240621P001600002024-05-31 2:05PM EDT160.000.010.000.010.00-1401181.25%
V240621P001650002024-05-31 2:05PM EDT165.000.010.000.950.00-1479281.05%
V240621P001700002024-06-14 12:51PM EDT170.000.030.000.950.00-2943266.41%
V240621P001750002024-05-29 2:52PM EDT175.000.010.002.130.00-20577291.02%
V240621P001800002024-06-17 3:01PM EDT180.000.010.000.750.00-101,818229.30%
V240621P001850002024-06-12 1:16PM EDT185.000.020.000.750.00-21,355216.02%
V240621P001900002024-05-23 12:26PM EDT190.000.010.000.310.00-31,671178.52%
V240621P001950002024-06-04 12:19PM EDT195.000.010.000.950.00-7391198.24%
V240621P002000002024-06-03 9:58AM EDT200.001.010.002.120.00-81,991216.02%
V240621P002050002024-06-12 1:15PM EDT205.000.110.000.750.00-51,236166.02%
V240621P002100002024-06-18 10:55AM EDT210.000.010.000.23-0.01-50.00%33,875129.10%
V240621P002150002024-06-18 3:28PM EDT215.000.010.000.10-0.04-80.00%101,360107.03%
V240621P002200002024-06-17 12:38PM EDT220.000.020.000.200.00-11,906106.84%
V240621P002250002024-06-13 10:51AM EDT225.000.010.000.120.00-21,90091.02%
V240621P002300002024-06-17 2:38PM EDT230.000.010.000.050.00-21,85673.83%
V240621P002350002024-06-17 2:37PM EDT235.000.010.000.01-0.01-50.00%255756.25%
V240621P002400002024-06-18 1:16PM EDT240.000.040.010.04+0.01+33.33%21,84357.42%
V240621P002450002024-06-18 3:07PM EDT245.000.010.000.01-0.02-66.67%111,70344.53%
V240621P002475002024-06-18 1:08PM EDT247.500.010.001.26-0.03-75.00%3677.49%
V240621P002500002024-06-18 10:46AM EDT250.000.010.000.07-0.02-66.67%4065,91247.07%
V240621P002525002024-06-18 1:09PM EDT252.500.020.000.55-0.03-60.00%5181,13554.15%
V240621P002550002024-06-18 3:28PM EDT255.000.030.010.04-0.02-40.00%4182,90035.16%
V240621P002575002024-06-18 11:43AM EDT257.500.040.010.04-0.02-33.33%50218930.86%
V240621P002600002024-06-18 3:57PM EDT260.000.040.020.04-0.05-55.56%3,2105,84226.56%
V240621P002625002024-06-18 3:36PM EDT262.500.030.020.05-0.09-75.00%3,2152,08023.05%
V240621P002650002024-06-18 3:53PM EDT265.000.060.050.09-0.18-75.00%3,6665,79020.61%
V240621P002675002024-06-18 3:56PM EDT267.500.120.090.16-0.38-76.00%3,34099717.82%
V240621P002700002024-06-18 3:56PM EDT270.000.340.200.38-0.88-72.13%4433,68115.97%
V240621P002725002024-06-18 3:58PM EDT272.500.930.850.95-1.37-59.57%21265614.60%
V240621P002750002024-06-18 3:58PM EDT275.002.132.052.25-2.17-50.47%2593,09614.70%
V240621P002775002024-06-18 1:18PM EDT277.505.023.004.40-1.83-26.72%637118.53%
V240621P002800002024-06-18 3:56PM EDT280.006.305.806.95-2.01-24.19%1587626.05%
V240621P002825002024-06-14 3:06PM EDT282.5011.737.459.650.00-3035.72%
V240621P002850002024-06-18 2:53PM EDT285.0012.159.7012.25-2.56-17.40%28013443.65%
V240621P002875002024-06-13 9:52AM EDT287.5016.8812.5014.850.00-1051.47%
V240621P002900002024-06-18 2:53PM EDT290.0017.1514.6517.20-2.53-12.86%30032454.54%
V240621P002925002024-06-13 9:52AM EDT292.5021.9517.1520.750.00-1078.27%
V240621P002950002024-06-18 2:49PM EDT295.0022.9019.5522.05-1.56-6.38%201762.01%
V240621P003000002024-05-13 11:30AM EDT300.0020.0227.4531.500.00-10115.04%
V240621P003050002024-01-25 10:59AM EDT305.0034.0021.7522.950.00-200.00%
V240621P003100002024-03-15 10:02AM EDT310.0027.2532.4535.950.00-100.00%
V240621P003150002023-08-24 12:36PM EDT315.0074.1472.3575.700.00-20480.57%
V240621P003200002024-05-16 3:50PM EDT320.0039.5748.8549.900.00-20158.89%
V240621P003250002024-05-16 3:50PM EDT325.0044.5854.1554.900.00-20171.73%
V240621P003300002024-01-18 2:14PM EDT330.0062.8849.6052.750.00-100.00%
V240621P003350002023-09-27 3:53PM EDT335.00105.84104.75106.900.00-10656.40%
V240621P003400002023-08-11 3:08PM EDT340.0099.8691.8593.750.00-20484.69%
V240621P003500002023-05-18 3:46PM EDT350.00116.29119.95121.950.00-220695.73%
V240621P003700002024-05-16 3:50PM EDT370.0089.5698.8599.850.00-10248.14%