UK Markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
225.46+3.10 (+1.39%)
At close: 04:00PM EDT
225.82 +0.36 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V230406C001500002023-03-24 12:04PM EDT150.0070.9574.3076.200.00--1184.08%
V230406C001550002023-03-22 3:05PM EDT155.0067.7069.4071.350.00--1177.83%
V230406C001900002023-03-30 3:28PM EDT190.0032.8435.0036.400.00-1372.07%
V230406C001975002023-03-20 9:43AM EDT197.5022.0027.4528.750.00--153.03%
V230406C002000002023-03-23 2:25PM EDT200.0023.1724.6026.300.00--970.80%
V230406C002050002023-03-27 1:47PM EDT205.0017.9119.7021.200.00--1857.57%
V230406C002075002023-03-23 3:00PM EDT207.5015.9017.2518.700.00--552.05%
V230406C002100002023-03-28 9:38AM EDT210.0011.9514.7516.200.00-912246.48%
V230406C002125002023-03-24 2:20PM EDT212.5010.4212.4513.750.00--1141.68%
V230406C002150002023-03-31 2:01PM EDT215.0010.0210.4011.40+1.92+23.70%3820238.04%
V230406C002175002023-03-31 12:19PM EDT217.507.657.909.05+1.46+23.59%219233.74%
V230406C002200002023-03-31 3:48PM EDT220.005.605.606.50+1.40+33.33%8330426.47%
V230406C002225002023-03-31 3:47PM EDT222.503.673.804.35+1.17+46.80%12947222.75%
V230406C002250002023-03-31 3:59PM EDT225.002.262.202.47+0.92+68.66%1,8571,34419.39%
V230406C002275002023-03-31 3:59PM EDT227.501.120.991.11+0.54+93.10%43748216.94%
V230406C002300002023-03-31 3:59PM EDT230.000.400.350.45+0.15+60.00%58263316.53%
V230406C002325002023-03-31 3:59PM EDT232.500.150.110.17+0.03+25.00%6510016.80%
V230406C002350002023-03-31 3:02PM EDT235.000.040.030.05-0.02-33.33%2852716.70%
V230406C002375002023-03-31 3:15PM EDT237.500.020.010.02-0.02-50.00%430717.77%
V230406C002400002023-03-31 3:00PM EDT240.000.020.010.080.00-225525.39%
V230406C002425002023-03-27 1:48PM EDT242.500.040.000.070.00--3028.32%
V230406C002450002023-03-27 11:07AM EDT245.000.020.000.070.00--16831.64%
V230406C002475002023-03-23 3:31PM EDT247.500.070.000.070.00--634.77%
V230406C002500002023-03-28 12:10PM EDT250.000.010.000.090.00-13739.45%
V230406C002525002023-03-23 3:54PM EDT252.500.050.000.180.00--447.56%
V230406C002550002023-03-24 1:20PM EDT255.000.040.000.130.00--548.24%
V230406C002600002023-03-01 10:30AM EDT260.000.040.000.010.00--139.84%
V230406C002800002023-03-09 4:23PM EDT280.000.020.000.110.00--369.53%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V230406P001550002023-03-07 1:15PM EDT155.000.020.000.080.00--18112.50%
V230406P001600002023-03-23 1:28PM EDT160.000.010.000.080.00--20103.91%
V230406P001650002023-03-16 10:45AM EDT165.000.180.000.080.00--2195.31%
V230406P001700002023-03-28 12:10PM EDT170.000.030.000.050.00-13982.81%
V230406P001750002023-03-27 3:51PM EDT175.000.030.000.090.00--1980.08%
V230406P001800002023-03-27 9:30AM EDT180.000.080.000.010.00--2257.81%
V230406P001850002023-03-30 10:18AM EDT185.000.010.000.050.00-58360.16%
V230406P001875002023-03-28 2:44PM EDT187.500.060.000.050.00-304956.25%
V230406P001900002023-03-30 10:51AM EDT190.000.010.000.050.00-510752.73%
V230406P001925002023-03-31 2:05PM EDT192.500.010.000.05-0.06-85.71%122853.32%
V230406P001950002023-03-31 10:03AM EDT195.000.020.010.06-0.01-33.33%106450.59%
V230406P001975002023-03-30 12:17PM EDT197.500.040.000.050.00-32245.70%
V230406P002000002023-03-31 2:01PM EDT200.000.030.000.07-0.04-57.14%2127543.75%
V230406P002025002023-03-31 3:59PM EDT202.500.020.030.04-0.09-81.82%2114336.91%
V230406P002050002023-03-31 3:59PM EDT205.000.040.010.06-0.11-73.33%1370835.16%
V230406P002075002023-03-31 3:50PM EDT207.500.070.050.12-0.16-69.57%3934434.86%
V230406P002100002023-03-31 3:02PM EDT210.000.090.050.12-0.16-64.00%19386330.66%
V230406P002125002023-03-31 3:57PM EDT212.500.100.080.14-0.24-70.59%6318027.15%
V230406P002150002023-03-31 3:56PM EDT215.000.170.130.21-0.41-70.69%12946124.85%
V230406P002175002023-03-31 3:59PM EDT217.500.260.230.35-0.65-71.43%13727422.95%
V230406P002200002023-03-31 3:58PM EDT220.000.440.410.59-1.10-71.43%21997421.00%
V230406P002225002023-03-31 3:56PM EDT222.500.840.790.97-1.47-63.64%38256918.60%
V230406P002250002023-03-31 3:59PM EDT225.001.601.521.78-2.18-57.67%38422017.38%
V230406P002275002023-03-31 3:59PM EDT227.502.872.753.20-2.78-49.20%15310317.43%
V230406P002300002023-03-31 3:55PM EDT230.005.104.505.15-2.40-32.00%184818.58%
V230406P002350002023-03-31 1:16PM EDT235.0010.869.0510.20-0.80-6.86%1130.37%
V230406P002400002023-03-30 11:47AM EDT240.0017.3514.0515.200.00-1040.28%
V230406P002500002023-03-27 3:04PM EDT250.0027.5524.0525.100.00--055.71%
V230406P002650002023-03-20 10:16AM EDT265.0045.4038.8540.350.00--054.49%
V230406P003200002023-03-13 2:19PM EDT320.00103.2893.9095.000.00--0139.75%