UK markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.66-0.53 (-0.20%)
At close: 04:00PM EDT
270.83 +0.17 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V260116C001150002024-06-10 12:27PM EDT115.00166.52159.50164.000.00-11654.80%
V260116C001200002024-06-13 2:27PM EDT120.00157.75155.00159.500.00-2353.68%
V260116C001250002024-05-21 12:13PM EDT125.00158.41150.50155.000.00-11152.54%
V260116C001300002024-01-05 12:45PM EDT130.00136.93153.15157.750.00-7764.90%
V260116C001350002024-01-18 4:12PM EDT135.00142.75151.00155.500.00-13566.82%
V260116C001400002024-03-25 10:01AM EDT140.00150.75145.50149.950.00-25063.32%
V260116C001500002024-03-05 4:30PM EDT150.00139.10132.50137.000.00-23753.88%
V260116C001550002024-05-01 2:01PM EDT155.00127.00126.50131.500.00-1650.53%
V260116C001600002024-01-30 11:56AM EDT160.00129.50134.50139.000.00-11165.47%
V260116C001650002024-01-31 12:59PM EDT165.00121.95129.15133.850.00-51062.59%
V260116C001700002024-05-24 12:21PM EDT170.00117.42110.25114.500.00-59545.00%
V260116C001750002024-05-22 12:45PM EDT175.00116.50105.50110.000.00-18443.68%
V260116C001800002024-04-11 12:39PM EDT180.00110.38112.55117.500.00-1953.67%
V260116C001850002023-09-27 11:56AM EDT185.0071.2069.0572.800.00-330.00%
V260116C001900002024-01-19 4:17PM EDT190.0096.80103.50107.950.00-1350.01%
V260116C001950002024-05-28 1:46PM EDT195.0093.0088.5592.400.00-2938.90%
V260116C002000002024-06-13 10:19AM EDT200.0087.0085.2088.450.00-16638.18%
V260116C002100002024-06-13 11:52AM EDT210.0078.2277.0080.200.00-23536.26%
V260116C002200002024-06-14 3:41PM EDT220.0071.0970.0072.20-8.36-10.52%39534.48%
V260116C002300002024-06-13 2:56PM EDT230.0063.6862.5564.300.00-112132.65%
V260116C002400002024-06-10 3:35PM EDT240.0061.2355.4557.350.00-214731.49%
V260116C002500002024-06-14 3:48PM EDT250.0049.3548.6050.35-0.65-1.30%329130.06%
V260116C002600002024-06-05 2:56PM EDT260.0047.1841.9043.700.00-115528.70%
V260116C002650002024-06-12 3:23PM EDT265.0041.0039.2541.200.00-1019328.55%
V260116C002700002024-06-14 2:13PM EDT270.0037.0236.3537.65-0.10-0.27%120327.55%
V260116C002750002024-06-10 11:42AM EDT275.0038.1633.1035.250.00-111727.34%
V260116C002800002024-06-12 2:28PM EDT280.0032.8031.0532.900.00-138827.10%
V260116C002850002024-06-14 9:37AM EDT285.0028.7028.6029.35-0.25-0.86%114925.90%
V260116C002900002024-06-13 2:57PM EDT290.0029.0224.2027.100.00-16637725.58%
V260116C002950002024-06-12 1:21PM EDT295.0025.4523.4025.150.00-68225.41%
V260116C003000002024-06-12 1:58PM EDT300.0022.5021.6023.100.00-128025.10%
V260116C003050002024-05-31 11:34AM EDT305.0021.4719.4021.150.00-13324.78%
V260116C003100002024-05-29 2:51PM EDT310.0020.3017.9519.250.00-114924.42%
V260116C003150002024-05-24 2:43PM EDT315.0020.1115.7517.500.00-14024.10%
V260116C003200002024-05-22 11:11AM EDT320.0019.9514.4015.900.00-15523.82%
V260116C003250002024-06-12 3:50PM EDT325.0013.9113.3514.200.00-114023.38%
V260116C003300002024-06-14 9:41AM EDT330.0012.1811.8513.55-0.77-5.95%127223.73%
V260116C003350002024-06-12 1:38PM EDT335.0011.6010.7513.350.00-13924.42%
V260116C003400002024-06-12 3:50PM EDT340.0010.059.1511.20+0.05+0.50%18223.37%
V260116C003450002024-06-12 3:22PM EDT345.009.527.609.200.00-211022.30%
V260116C003500002024-06-12 1:38PM EDT350.008.487.058.700.00-16322.56%
V260116C003550002024-05-28 2:10PM EDT355.008.486.257.950.00-1314422.52%
V260116C003600002024-05-29 1:22PM EDT360.007.605.557.200.00-19822.42%
V260116C003650002024-04-03 12:38PM EDT365.009.807.107.600.00-114223.51%
V260116C003700002024-06-14 2:13PM EDT370.005.124.305.70-1.58-23.58%12222.01%
V260116C003800002024-06-06 3:45PM EDT380.005.293.604.550.00-63721.74%
V260116C003900002024-05-29 11:33AM EDT390.003.902.644.050.00-113822.15%
V260116C004000002024-06-13 11:35AM EDT400.002.652.213.050.00-86421.62%
V260116C004100002024-06-03 12:51PM EDT410.002.301.742.530.00-105921.65%
V260116C004200002024-06-12 2:07PM EDT420.001.841.382.14+0.04+2.22%42621.77%
V260116C004300002024-06-12 2:07PM EDT430.001.501.201.700.00-204221.61%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V260116P001150002024-06-07 1:15PM EDT115.000.300.110.930.00-1033036.18%
V260116P001200002024-06-05 12:24PM EDT120.000.690.271.010.00-17935.05%
V260116P001250002024-06-05 12:24PM EDT125.000.760.121.100.00-15033.99%
V260116P001300002024-05-15 3:18PM EDT130.000.730.201.200.00-82332.97%
V260116P001350002024-06-05 12:25PM EDT135.000.990.291.310.00-17231.98%
V260116P001400002024-05-15 3:19PM EDT140.001.050.501.430.00-53031.04%
V260116P001450002024-05-15 3:20PM EDT145.001.190.601.560.00-32130.12%
V260116P001500002024-05-21 1:01PM EDT150.001.480.731.710.00-24129.26%
V260116P001550002024-05-16 12:34PM EDT155.001.540.861.870.00-21428.41%
V260116P001600002024-06-07 12:56PM EDT160.001.501.022.060.00-103527.63%
V260116P001650002024-02-26 4:58PM EDT165.002.871.252.940.00-11628.60%
V260116P001700002024-05-30 2:44PM EDT170.002.271.392.500.00-10413426.12%
V260116P001750002024-05-23 11:46AM EDT175.002.601.622.650.00-1012025.14%
V260116P001800002024-05-13 12:14PM EDT180.003.181.833.000.00-12224.61%
V260116P001850002024-06-10 12:25PM EDT185.002.772.203.050.00-12723.40%
V260116P001900002024-04-29 10:55AM EDT190.004.453.304.100.00-11424.05%
V260116P001950002024-04-19 11:44AM EDT195.005.413.454.400.00-61523.20%
V260116P002000002024-06-12 10:26AM EDT200.003.733.404.450.00-28821.94%
V260116P002100002024-06-13 10:01AM EDT210.005.104.905.450.00-616120.72%
V260116P002200002024-06-11 3:56PM EDT220.006.246.307.800.00-232920.81%
V260116P002300002024-06-13 3:48PM EDT230.008.317.708.900.00-188519.09%
V260116P002400002024-06-10 3:16PM EDT240.009.459.3511.550.00-11,11818.60%
V260116P002500002024-06-10 11:31AM EDT250.0012.4012.1513.550.00-641817.13%
V260116P002600002024-06-11 11:58AM EDT260.0016.2515.7016.75+0.51+3.24%224816.27%
V260116P002650002024-06-05 3:37PM EDT265.0017.3517.0018.500.00-714215.78%
V260116P002700002024-06-14 2:13PM EDT270.0019.9819.2521.35+1.43+7.71%114215.98%
V260116P002750002024-06-04 3:26PM EDT275.0021.7021.5023.550.00-2815115.56%
V260116P002800002024-06-04 3:22PM EDT280.0023.9524.0525.850.00-217715.09%
V260116P002850002024-06-14 3:44PM EDT285.0026.7524.6027.35+1.20+4.70%16513.87%
V260116P002900002024-06-13 2:57PM EDT290.0028.6028.7530.550.00-16534213.77%
V260116P002950002024-05-22 12:38PM EDT295.0029.8230.6035.000.00-5052014.51%
V260116P003000002024-06-12 12:49PM EDT300.0034.1533.6537.950.00-213613.94%
V260116P003050002024-02-23 4:01PM EDT305.0033.5231.7035.750.00-30227.67%
V260116P003100002024-06-11 11:58AM EDT310.0040.4140.0544.500.00-2312.78%
V260116P003200002024-06-05 12:35PM EDT320.0047.2948.0552.300.00-41811.99%
V260116P003250002024-05-14 2:48PM EDT325.0049.6852.8055.850.00-2510.60%
V260116P003300002024-05-01 12:28PM EDT330.0060.8655.0060.000.00-5139.44%
V260116P003400002024-05-29 9:30AM EDT340.0071.2667.5572.000.00-1014.34%
V260116P003500002024-02-23 10:40AM EDT350.0064.9564.5069.000.00-120.00%
V260116P003600002023-09-18 1:03PM EDT360.00114.85120.00125.000.00--046.12%
V260116P003650002024-06-03 3:27PM EDT365.0094.9392.0097.000.00-1517.36%
V260116P003800002023-12-01 2:56PM EDT380.00124.00117.05121.500.00-20030.07%
V260116P004000002024-05-14 12:37PM EDT400.00124.99126.50131.000.00--019.05%