UK markets close in 8 hours 10 minutes

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.97+0.53 (+0.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220121C000700002020-07-09 8:14PM EDT70.00125.54126.45129.750.00-210.00%
V220121C000750002020-07-09 8:14PM EDT75.0093.40121.70124.800.00-100.00%
V220121C000800002020-09-30 12:44PM EDT80.00122.070.000.000.00-200.00%
V220121C000850002020-07-09 8:14PM EDT85.0082.71112.00115.100.00-21530.96%
V220121C000900002020-09-08 11:31AM EDT90.00111.930.000.000.00-100.00%
V220121C000950002020-09-30 12:37PM EDT95.00108.060.000.000.00-200.00%
V220121C001000002020-09-30 12:37PM EDT100.00103.090.000.000.00-200.00%
V220121C001050002020-09-30 12:34PM EDT105.0098.390.000.000.00-200.00%
V220121C001100002020-09-30 12:27PM EDT110.0094.070.000.000.00-200.00%
V220121C001150002020-07-21 9:30AM EDT115.0087.1088.6092.450.00-11349.92%
V220121C001200002020-09-30 12:27PM EDT120.0085.250.000.000.00-200.00%
V220121C001250002020-09-14 11:43AM EDT125.0084.000.000.000.00-400.00%
V220121C001300002020-09-21 10:49AM EDT130.0071.000.000.000.00-600.00%
V220121C001350002020-09-17 12:11PM EDT135.0073.460.000.000.00-100.00%
V220121C001400002020-09-23 12:08PM EDT140.0064.950.000.000.00-100.00%
V220121C001450002020-09-14 1:04PM EDT145.0066.900.000.000.00-800.00%
V220121C001500002020-09-29 10:57AM EDT150.0059.650.000.000.00-100.00%
V220121C001550002020-09-30 12:21PM EDT155.0056.600.000.000.00-100.00%
V220121C001600002020-09-30 3:48PM EDT160.0051.290.000.000.00-100.00%
V220121C001650002020-09-22 11:02AM EDT165.0045.400.000.000.00-100.00%
V220121C001700002020-09-24 10:44AM EDT170.0043.800.000.000.00-100.00%
V220121C001750002020-09-30 9:38AM EDT175.0041.800.000.000.00-100.00%
V220121C001800002020-09-29 2:15PM EDT180.0038.550.000.000.00-100.00%
V220121C001850002020-09-28 10:52AM EDT185.0034.850.000.000.00-200.00%
V220121C001900002020-09-30 12:39PM EDT190.0032.800.000.000.00-1100.00%
V220121C001950002020-09-30 1:58PM EDT195.0029.450.000.000.00-42200.00%
V220121C002000002020-09-30 3:03PM EDT200.0026.500.000.000.00-700.00%
V220121C002050002020-09-30 2:55PM EDT205.0024.300.000.000.00-1200.39%
V220121C002100002020-09-30 2:14PM EDT210.0022.550.000.000.00-1000.78%
V220121C002150002020-09-24 12:57PM EDT215.0018.950.000.000.00-1501.56%
V220121C002200002020-09-25 9:55AM EDT220.0018.500.000.000.00-101.56%
V220121C002250002020-09-24 9:30AM EDT225.0013.600.000.000.00-103.13%
V220121C002300002020-09-28 10:53AM EDT230.0014.300.000.000.00-103.13%
V220121C002350002020-09-29 2:06PM EDT235.0012.550.000.000.00-503.13%
V220121C002400002020-09-30 2:15PM EDT240.0011.650.000.000.00-1303.13%
V220121C002450002020-09-23 3:38PM EDT245.0010.000.000.000.00-203.13%
V220121C002500002020-09-28 1:47PM EDT250.009.200.000.000.00-603.13%
V220121C002550002020-09-04 10:35AM EDT255.0010.000.000.000.00-203.13%
V220121C002600002020-09-11 12:03PM EDT260.007.100.000.000.00-106.25%
V220121C002650002020-09-22 3:02PM EDT265.005.700.000.000.00-206.25%
V220121C002700002020-09-28 10:54AM EDT270.005.100.000.000.00-1006.25%
V220121C002750002020-09-16 10:37AM EDT275.005.150.000.000.00-1506.25%
V220121C002800002020-09-30 10:30AM EDT280.004.000.000.000.00-1506.25%
V220121C002850002020-09-21 12:19PM EDT285.002.950.000.000.00-1506.25%
V220121C002900002020-09-10 2:18PM EDT290.002.440.000.000.00-106.25%
V220121C002950002020-09-04 10:17AM EDT295.004.000.000.000.00-106.25%
V220121C003000002020-09-30 11:22AM EDT300.002.190.000.000.00-206.25%
V220121C003050002020-09-22 2:48PM EDT305.001.850.000.000.00-106.25%
V220121C003100002020-09-25 3:44PM EDT310.001.630.000.000.00-206.25%
V220121C003200002020-09-23 12:59PM EDT320.001.110.000.000.00-106.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220121P000700002020-09-28 12:31PM EDT70.001.160.000.000.00-2025.00%
V220121P000750002020-09-25 12:24PM EDT75.001.550.000.000.00-1012.50%
V220121P000800002020-08-25 11:45AM EDT80.001.280.500.000.00-25212812.50%
V220121P000850002020-08-25 3:25PM EDT85.001.000.000.000.00-485312.50%
V220121P000900002020-09-08 11:28AM EDT90.002.600.000.000.00-1012.50%
V220121P000950002020-09-28 3:39PM EDT95.001.910.000.000.00-3012.50%
V220121P001000002020-09-30 12:44PM EDT100.002.150.000.000.00-1012.50%
V220121P001050002020-09-22 11:20AM EDT105.002.640.000.000.00-6012.50%
V220121P001100002020-08-31 9:30AM EDT110.001.990.000.000.00-1012.50%
V220121P001150002020-09-28 3:39PM EDT115.003.550.000.000.00-2012.50%
V220121P001200002020-09-25 2:21PM EDT120.004.190.000.000.00-1012.50%
V220121P001250002020-09-25 3:39PM EDT125.005.380.000.000.00-17406.25%
V220121P001300002020-09-25 2:19PM EDT130.006.020.000.000.00-3606.25%
V220121P001350002020-09-30 3:17PM EDT135.006.750.000.000.00-506.25%
V220121P001400002020-09-25 2:21PM EDT140.008.010.000.000.00-3206.25%
V220121P001450002020-09-25 3:39PM EDT145.009.000.000.000.00-11606.25%
V220121P001500002020-09-25 2:19PM EDT150.009.980.000.000.00-2906.25%
V220121P001550002020-09-30 2:22PM EDT155.0010.300.000.000.00-606.25%
V220121P001600002020-09-30 3:48PM EDT160.0012.220.000.000.00-803.13%
V220121P001650002020-09-23 11:05AM EDT165.0013.500.000.000.00-103.13%
V220121P001700002020-09-22 11:47AM EDT170.0015.270.000.000.00-103.13%
V220121P001750002020-09-25 3:46PM EDT175.0017.650.000.000.00-703.13%
V220121P001800002020-09-29 1:08PM EDT180.0018.300.000.000.00-701.56%
V220121P001850002020-09-29 11:56AM EDT185.0019.970.000.000.00-201.56%
V220121P001900002020-09-29 1:08PM EDT190.0022.300.000.000.00-700.78%
V220121P001950002020-09-23 2:50PM EDT195.0024.650.000.000.00-400.39%
V220121P002000002020-09-30 2:22PM EDT200.0026.350.000.000.00-400.00%
V220121P002050002020-09-23 2:48PM EDT205.0031.300.000.000.00-300.00%
V220121P002100002020-09-08 3:27PM EDT210.0030.300.000.000.00-300.00%
V220121P002150002020-09-22 1:04PM EDT215.0035.600.000.000.00-1600.00%
V220121P002200002020-09-30 3:23PM EDT220.0038.650.000.000.00-200.00%
V220121P002250002020-09-22 10:32AM EDT225.0041.550.000.000.00-5400.00%
V220121P002300002020-09-22 10:33AM EDT230.0044.850.000.000.00-200.00%
V220121P002350002020-08-11 9:59AM EDT235.0049.200.000.000.00-200.00%
V220121P002400002020-09-15 1:49PM EDT240.0047.650.000.000.00-400.00%
V220121P002450002020-09-22 10:33AM EDT245.0055.850.000.000.00-400.00%
V220121P002500002020-09-25 12:23PM EDT250.0061.350.000.000.00-100.00%
V220121P002550002020-08-17 10:45AM EDT255.0062.4056.3558.700.00-432119.82%
V220121P002600002020-07-09 8:14PM EDT260.00124.0567.0570.350.00-11930.55%
V220121P002650002020-09-25 12:23PM EDT265.0073.400.000.000.00-100.00%
V220121P002700002020-08-04 10:41AM EDT270.0082.0067.5072.000.00-2019.19%
V220121P002750002020-08-03 11:11AM EDT275.0087.1765.0069.500.00-210.00%
V220121P002800002020-07-09 8:14PM EDT280.00110.5084.0587.400.00-2230.67%
V220121P002850002020-07-09 8:14PM EDT285.00103.0088.7592.150.00-1531.23%
V220121P002900002020-08-19 12:09PM EDT290.0092.1687.8090.400.00-31816.43%
V220121P002950002020-08-05 10:48AM EDT295.0098.9895.3099.000.00-113927.60%
V220121P003000002020-09-29 10:19AM EDT300.00100.700.000.000.00-100.00%
V220121P003050002020-08-05 10:48AM EDT305.00108.48104.00108.800.00-12728.77%
V220121P003100002020-08-19 12:09PM EDT310.00111.00106.15108.650.00-31400.00%
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