UK Markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
211.00+0.11 (+0.05%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V201204C001450002020-10-30 2:44PM EST145.0036.850.000.000.00-800.00%
V201204C001500002020-11-10 9:30AM EST150.0061.420.000.000.00-200.00%
V201204C001650002020-11-06 12:42PM EST165.0033.670.000.000.00-200.00%
V201204C001675002020-11-03 2:57PM EST167.5045.100.000.000.00-100.00%
V201204C001700002020-10-28 12:46PM EST170.0014.670.000.000.00--00.00%
V201204C001725002020-11-04 10:21AM EST172.5022.900.000.000.00--00.00%
V201204C001750002020-11-09 12:55PM EST175.0041.030.000.000.00-1000.00%
V201204C001775002020-11-05 9:55AM EST177.5022.370.000.000.00-200.00%
V201204C001800002020-11-09 1:28PM EST180.0035.520.000.000.00-900.00%
V201204C001825002020-11-05 9:55AM EST182.5029.600.000.000.00-200.00%
V201204C001850002020-11-05 9:46AM EST185.0027.000.000.000.00-200.00%
V201204C001875002020-11-09 11:33AM EST187.5026.080.000.000.00-100.00%
V201204C001900002020-11-09 3:05PM EST190.0025.790.000.000.00-1800.00%
V201204C001925002020-11-10 1:49PM EST192.5020.070.000.000.00-700.00%
V201204C001950002020-11-10 2:09PM EST195.0018.220.000.000.00-1400.00%
V201204C001975002020-11-10 3:48PM EST197.5016.630.000.000.00-700.00%
V201204C002000002020-11-09 2:26PM EST200.0016.020.000.000.00-3900.00%
V201204C002025002020-11-10 1:31PM EST202.5011.400.000.000.00-200.00%
V201204C002050002020-11-10 2:43PM EST205.0010.600.000.000.00-400.00%
V201204C002075002020-11-10 9:55AM EST207.508.980.000.000.00-300.00%
V201204C002100002020-11-09 2:04PM EST210.007.050.000.000.00-1100.00%
V201204C002125002020-11-10 1:38PM EST212.505.100.000.000.00-1101.56%
V201204C002150002020-11-10 1:33PM EST215.004.070.000.000.00-1003.13%
V201204C002175002020-11-10 10:34AM EST217.503.550.000.000.00-106.25%
V201204C002200002020-11-10 12:30PM EST220.002.690.000.000.00-1906.25%
V201204C002225002020-11-10 2:52PM EST222.502.080.000.000.00-106.25%
V201204C002250002020-11-10 2:43PM EST225.001.570.000.000.00-32012.50%
V201204C002300002020-11-10 2:16PM EST230.000.880.000.000.00-133012.50%
V201204C002350002020-11-10 2:05PM EST235.000.610.000.000.00-4012.50%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V201204P001200002020-11-10 2:38PM EST120.000.040.000.000.00-1050.00%
V201204P001300002020-10-28 2:12PM EST130.000.800.000.000.00--050.00%
V201204P001350002020-11-06 3:58PM EST135.000.100.000.000.00-10050.00%
V201204P001500002020-11-03 10:29AM EST150.000.810.000.000.00-404050.00%
V201204P001550002020-11-02 12:46PM EST155.001.320.000.000.00-4050.00%
V201204P001600002020-11-03 12:30PM EST160.000.310.000.000.00-1050.00%
V201204P001650002020-11-04 1:04PM EST165.000.740.000.000.00-2050.00%
V201204P001675002020-11-04 9:48AM EST167.501.040.000.000.00-1025.00%
V201204P001700002020-11-09 10:46AM EST170.000.480.000.000.00-13025.00%
V201204P001725002020-11-03 3:34PM EST172.502.460.000.000.00-23025.00%
V201204P001750002020-11-10 3:38PM EST175.000.430.000.000.00-5025.00%
V201204P001775002020-11-10 9:30AM EST177.500.840.000.000.00-1025.00%
V201204P001800002020-11-10 1:40PM EST180.000.450.000.000.00-120025.00%
V201204P001825002020-11-05 2:28PM EST182.501.540.000.000.00-1025.00%
V201204P001850002020-11-10 10:22AM EST185.000.500.000.000.00-7025.00%
V201204P001875002020-11-09 12:24PM EST187.500.600.000.000.00-2025.00%
V201204P001900002020-11-10 9:50AM EST190.000.750.000.000.00-3012.50%
V201204P001925002020-11-06 2:29PM EST192.500.800.000.000.00-1012.50%
V201204P001950002020-11-09 3:28PM EST195.001.310.000.000.00-1012.50%
V201204P001975002020-11-10 10:53AM EST197.501.700.000.000.00-1012.50%
V201204P002000002020-11-10 2:38PM EST200.002.020.000.000.00-12012.50%
V201204P002025002020-11-10 3:44PM EST202.502.340.000.000.00-8506.25%
V201204P002050002020-11-10 3:21PM EST205.003.250.000.000.00-3006.25%
V201204P002075002020-11-10 12:40PM EST207.504.000.000.000.00-2603.13%
V201204P002100002020-11-10 1:53PM EST210.004.710.000.000.00-3900.78%
V201204P002125002020-11-10 3:55PM EST212.506.000.000.000.00-9800.00%