UK Markets open in 2 hrs 31 mins

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.56+3.11 (+1.58%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210917C000700002020-07-09 4:59PM EDT70.00113.700.000.000.00---0.00%
V210917C000900002020-09-03 10:49AM EDT90.00120.68109.05112.850.00-135555.15%
V210917C000950002020-07-09 4:59PM EDT95.00100.320.000.000.00-101770.00%
V210917C001000002020-08-24 3:59PM EDT100.00106.8099.30103.450.00-1051.75%
V210917C001050002020-08-27 11:37AM EDT105.00107.1494.5098.800.00-4850.17%
V210917C001100002020-09-03 10:49AM EDT110.00101.5690.0094.200.00-134948.73%
V210917C001150002020-07-09 8:14PM EDT115.0081.9683.2582.400.00-101100.00%
V210917C001200002020-07-09 8:14PM EDT120.0039.3079.0082.400.00-17135.89%
V210917C001250002020-07-20 10:51AM EDT125.0076.0075.6080.000.00-111742.77%
V210917C001300002020-09-02 2:58PM EDT130.0088.1372.2075.850.00-119242.41%
V210917C001350002020-07-13 10:21AM EDT135.0064.7367.5070.500.00-1038.73%
V210917C001400002020-09-18 12:47PM EDT140.0067.0063.4066.750.00-6739.15%
V210917C001450002020-07-21 3:01PM EDT145.0058.7561.9566.500.00-2346.29%
V210917C001500002020-08-12 1:01PM EDT150.0056.2955.3059.150.00-21838.73%
V210917C001550002020-08-21 12:49PM EDT155.0056.0052.8556.800.00-1940.79%
V210917C001600002020-09-10 12:27PM EDT160.0053.5046.7550.200.00-122735.06%
V210917C001650002020-09-11 3:33PM EDT165.0046.5043.3546.350.00-4022334.20%
V210917C001750002020-09-16 9:52AM EDT175.0034.5037.1040.300.00-1034.49%
V210917C001800002020-09-22 2:31PM EDT180.0034.5032.8036.05-2.00-5.48%29260232.53%
V210917C001850002020-09-02 3:47PM EDT185.0030.9530.7034.50-13.01-29.60%123734.19%
V210917C001900002020-09-18 10:19AM EDT190.0031.0526.9030.050.00-4723231.67%
V210917C001950002020-09-18 10:23AM EDT195.0028.0023.7527.300.00-5611231.28%
V210917C002000002020-09-22 2:57PM EDT200.0022.7022.0524.20+1.70+8.10%11428630.25%
V210917C002050002020-09-22 12:10PM EDT205.0019.9518.8022.75+2.00+11.14%112,88331.12%
V210917C002100002020-09-17 12:12PM EDT210.0016.8516.5519.60-2.30-12.01%522229.64%
V210917C002150002020-09-21 9:30AM EDT215.0016.1514.2017.950.00-18529.87%
V210917C002200002020-09-16 2:47PM EDT220.0012.6512.5515.500.00-219028.89%
V210917C002300002020-09-04 3:09PM EDT230.0010.008.9512.00+0.90+9.89%1016428.13%
V210917C002350002020-09-15 3:38PM EDT235.007.268.2511.050.00-46528.56%
V210917C002400002020-09-16 10:46AM EDT240.0010.006.858.700.00-9675926.84%
V210917C002450002020-09-15 3:38PM EDT245.008.195.607.800.00-430226.99%
V210917C002500002020-09-09 1:02PM EDT250.008.154.207.050.00-329127.22%
V210917C002550002020-09-09 11:08AM EDT255.006.783.505.700.00-35926.30%
V210917C002600002020-09-21 10:33AM EDT260.003.003.304.850.00-133026.02%
V210917C002700002020-09-08 2:38PM EDT270.004.502.023.700.00-313825.99%
V210917C002750002020-09-09 12:31PM EDT275.004.101.703.750.00-410827.15%
V210917C002800002020-09-08 10:59AM EDT280.003.200.892.780.00-12425.90%
V210917C002900002020-07-31 9:44AM EDT290.000.901.334.800.00-12632.36%
V210917C003000002020-09-09 9:30AM EDT300.002.100.502.900.00-18629.85%
V210917C003050002020-09-04 2:16PM EDT305.002.000.381.720.00-511527.17%
V210917C003100002020-09-10 2:18PM EDT310.001.300.371.790.00-157128.19%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210917P000700002020-09-03 9:32AM EDT70.001.040.101.38+0.73+235.48%744556.25%
V210917P000750002020-09-10 3:18PM EDT75.001.120.161.940.00-213956.27%
V210917P000850002020-08-05 10:53AM EDT85.000.350.003.250.00-23254.31%
V210917P000900002020-09-10 3:04PM EDT90.000.460.462.700.00-258550.79%
V210917P000950002020-09-21 9:39AM EDT95.001.830.492.100.00-123050.90%
V210917P001000002020-09-16 2:42PM EDT100.001.360.792.560.00-30645450.23%
V210917P001050002020-09-18 9:31AM EDT105.001.810.712.870.00-127748.63%
V210917P001100002020-09-10 3:12PM EDT110.002.110.963.700.00-456248.99%
V210917P001150002020-07-09 4:59PM EDT115.001.760.000.000.00-1512.50%
V210917P001200002020-09-10 3:18PM EDT120.003.401.333.850.00-26543.72%
V210917P001250002020-09-10 3:12PM EDT125.003.522.195.650.00-623146.31%
V210917P001300002020-09-21 9:39AM EDT130.004.382.964.850.00-122141.23%
V210917P001350002020-09-16 2:42PM EDT135.004.143.356.200.00-30642041.98%
V210917P001400002020-09-08 2:54PM EDT140.005.954.157.650.00-726342.51%
V210917P001450002020-09-11 1:01PM EDT145.005.684.857.450.00-1535239.23%
V210917P001500002020-09-15 11:47AM EDT150.006.475.309.200.00-373939.95%
V210917P001550002020-09-11 10:55AM EDT155.007.857.459.350.00-34937.38%
V210917P001600002020-09-02 1:13PM EDT160.009.207.3011.05+1.85+25.17%7950037.55%
V210917P001650002020-09-21 11:39AM EDT165.0010.859.3511.250.00-169435.00%
V210917P001700002020-09-16 2:29PM EDT170.0010.7810.3012.400.00-10043533.94%
V210917P001750002020-09-22 9:59AM EDT175.0014.0011.5014.10+3.13+28.79%212433.57%
V210917P001800002020-09-21 3:25PM EDT180.0016.0012.9515.600.00-125532.71%
V210917P001850002020-09-21 11:27AM EDT185.0018.1915.6517.500.00-13932.24%
V210917P001950002020-09-01 11:01AM EDT195.0017.4018.6021.650.00-210231.19%
V210917P002050002020-09-09 1:21PM EDT205.0024.3023.9526.450.00-17930.21%
V210917P002100002020-09-10 10:08AM EDT210.0026.5026.0029.200.00-114029.87%
V210917P002200002020-09-15 11:24AM EDT220.0031.0032.3035.400.00-27129.51%
V210917P002250002020-09-22 3:21PM EDT225.0037.9035.8539.20-6.25-14.16%191429.95%
V210917P002300002020-09-22 10:32AM EDT230.0041.9539.5042.70+0.95+2.32%2729.84%
V210917P002350002020-07-09 8:14PM EDT235.0050.1045.6048.400.00-2632.52%
V210917P002400002020-09-22 3:31PM EDT240.0048.5546.3548.35-3.60-6.90%1211127.18%
V210917P002450002020-09-22 12:46PM EDT245.0053.4049.9052.20-0.15-0.28%2643226.96%
V210917P002550002020-08-05 2:21PM EDT255.0064.0556.0061.000.00-53527.79%
V210917P002600002020-08-28 11:14AM EDT260.0054.5962.7065.650.00-22528.47%
V210917P002650002020-07-20 9:55AM EDT265.0073.4566.8070.100.00-2828.71%
V210917P002700002020-07-09 4:59PM EDT270.00105.820.000.000.00-1610.00%
V210917P002750002020-07-09 4:59PM EDT275.0098.750.000.000.00-20200.00%
V210917P002800002020-08-03 11:26AM EDT280.0090.6566.5571.000.00-210.00%
V210917P002850002020-07-09 4:59PM EDT285.0095.600.000.000.00-700.00%
V210917P002900002020-08-03 11:26AM EDT290.0099.0975.1579.500.00-2110.00%
V210917P002950002020-08-03 11:21AM EDT295.00105.1479.5084.200.00-120.00%
V210917P003000002020-07-09 4:59PM EDT300.00122.400.000.000.00--100.00%
V210917P003050002020-08-03 11:26AM EDT305.00113.6888.6093.200.00-210.00%
V210917P003100002020-08-03 11:26AM EDT310.00119.7593.0597.750.00-320.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more