UK markets close in 3 hours 42 minutes

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.14+0.72 (+0.33%)
At close: 04:00PM EDT
215.93 -1.21 (-0.56%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220819C001000002022-08-01 11:38AM EDT100.00112.810.000.000.00-110.00%
V220819C001050002022-07-15 9:30AM EDT105.00104.37105.05107.000.00--10.00%
V220819C001250002022-07-07 11:17AM EDT125.0077.2590.1592.000.00--00.00%
V220819C001350002022-08-11 10:28AM EDT135.0076.770.000.000.00-4110.00%
V220819C001400002022-07-13 1:02PM EDT140.0065.6070.6071.950.00-200.00%
V220819C001450002022-08-10 3:05PM EDT145.0066.650.000.000.00-1000.00%
V220819C001500002022-08-15 10:01AM EDT150.0063.990.000.000.00-550.00%
V220819C001600002022-08-15 12:55PM EDT160.0056.300.000.000.00-880.00%
V220819C001650002022-07-27 9:55AM EDT165.0050.320.000.000.00-400.00%
V220819C001700002022-08-15 3:24PM EDT170.0046.450.000.000.00-25130.00%
V220819C001750002022-08-10 3:05PM EDT175.0036.600.000.000.00-76200.00%
V220819C001800002022-08-12 1:51PM EDT180.0032.200.000.000.00-460.00%
V220819C001850002022-08-10 3:05PM EDT185.0026.650.000.000.00-14200.00%
V220819C001875002022-08-10 3:05PM EDT187.5024.050.000.000.00-1500.00%
V220819C001900002022-08-16 11:06AM EDT190.0023.850.000.000.00-81090.00%
V220819C001925002022-08-10 3:05PM EDT192.5019.050.000.000.00-2500.00%
V220819C001950002022-08-16 3:46PM EDT195.0022.100.000.000.00-21540.00%
V220819C001975002022-08-12 12:01PM EDT197.5013.580.000.000.00-1690.00%
V220819C002000002022-08-16 3:56PM EDT200.0017.460.000.000.00-94990.00%
V220819C002025002022-08-12 11:36AM EDT202.509.300.000.000.00-2780.00%
V220819C002050002022-08-16 11:54AM EDT205.0010.500.000.000.00-141,0970.00%
V220819C002075002022-08-16 3:55PM EDT207.5010.260.000.000.00-268930.00%
V220819C002100002022-08-16 3:42PM EDT210.007.050.000.000.00-771,9440.00%
V220819C002125002022-08-16 3:59PM EDT212.505.450.000.000.00-1301,0630.00%
V220819C002150002022-08-16 3:58PM EDT215.003.540.000.000.00-6042,9910.00%
V220819C002175002022-08-16 3:59PM EDT217.501.900.000.000.00-1,2212,5320.78%
V220819C002200002022-08-16 3:59PM EDT220.000.910.000.000.00-93310,1683.13%
V220819C002225002022-08-16 3:59PM EDT222.500.390.000.000.00-1521,3956.25%
V220819C002250002022-08-16 3:57PM EDT225.000.160.000.000.00-7554,80512.50%
V220819C002275002022-08-16 3:21PM EDT227.500.090.000.000.00-11934412.50%
V220819C002300002022-08-16 3:46PM EDT230.000.060.000.000.00-5551,92412.50%
V220819C002325002022-08-16 10:03AM EDT232.500.030.000.000.00-11,02112.50%
V220819C002350002022-08-16 3:49PM EDT235.000.040.000.000.00-281,03125.00%
V220819C002375002022-08-16 2:49PM EDT237.500.030.000.000.00-254325.00%
V220819C002400002022-08-16 3:09PM EDT240.000.030.000.000.00-61,75725.00%
V220819C002425002022-08-15 12:21PM EDT242.500.020.000.000.00-1925.00%
V220819C002450002022-08-16 3:50PM EDT245.000.020.000.000.00-343025.00%
V220819C002500002022-08-12 9:30AM EDT250.000.010.000.000.00-115125.00%
V220819C002550002022-08-15 2:24PM EDT255.000.010.000.000.00-596950.00%
V220819C002600002022-08-09 9:46AM EDT260.000.050.000.000.00-51150.00%
V220819C002650002022-08-03 9:41AM EDT265.000.080.000.000.00-112150.00%
V220819C002700002022-07-25 2:50PM EDT270.000.060.000.000.00-16650.00%
V220819C002750002022-07-27 9:37AM EDT275.000.020.000.000.00-139650.00%
V220819C002800002022-07-26 9:52AM EDT280.000.030.000.000.00-209050.00%
V220819C002900002022-07-19 10:04AM EDT290.000.090.000.000.00-101250.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220819P001000002022-07-29 10:19AM EDT100.000.020.000.000.00-16650.00%
V220819P001050002022-08-08 1:34PM EDT105.000.010.000.000.00-9717350.00%
V220819P001100002022-08-02 1:05PM EDT110.000.010.000.000.00-11,39250.00%
V220819P001150002022-07-19 11:31AM EDT115.000.030.000.000.00-605450.00%
V220819P001200002022-08-03 1:33PM EDT120.000.030.000.000.00-123750.00%
V220819P001250002022-07-27 9:37AM EDT125.000.010.000.000.00-19950.00%
V220819P001300002022-08-11 11:17AM EDT130.000.010.000.000.00-138150.00%
V220819P001350002022-08-16 9:30AM EDT135.000.010.000.000.00-2431450.00%
V220819P001400002022-08-15 10:54AM EDT140.000.010.000.000.00-254750.00%
V220819P001450002022-08-16 3:39PM EDT145.000.010.000.000.00-522450.00%
V220819P001500002022-08-16 2:41PM EDT150.000.020.000.000.00-151350.00%
V220819P001550002022-08-12 12:57PM EDT155.000.010.000.000.00-368850.00%
V220819P001600002022-08-16 3:16PM EDT160.000.020.000.000.00-279250.00%
V220819P001650002022-08-15 2:19PM EDT165.000.010.000.000.00-243450.00%
V220819P001700002022-08-16 10:10AM EDT170.000.010.000.000.00-4151,00150.00%
V220819P001750002022-08-16 11:58AM EDT175.000.020.000.000.00-176650.00%
V220819P001800002022-08-16 3:19PM EDT180.000.010.000.000.00-301,72050.00%
V220819P001825002022-08-11 3:47PM EDT182.500.050.000.000.00--650.00%
V220819P001850002022-08-15 3:07PM EDT185.000.030.000.000.00-95,76450.00%
V220819P001875002022-08-16 3:32PM EDT187.500.010.000.000.00-539325.00%
V220819P001900002022-08-16 3:55PM EDT190.000.020.000.000.00-515,32125.00%
V220819P001925002022-08-16 1:27PM EDT192.500.040.000.000.00-332025.00%
V220819P001950002022-08-16 3:32PM EDT195.000.020.000.000.00-924,05925.00%
V220819P001975002022-08-16 3:59PM EDT197.500.040.000.000.00-8431,45725.00%
V220819P002000002022-08-16 3:55PM EDT200.000.060.000.000.00-1825,86625.00%
V220819P002025002022-08-16 3:51PM EDT202.500.100.000.000.00-5951,03712.50%
V220819P002050002022-08-16 3:51PM EDT205.000.120.000.000.00-2591,93112.50%
V220819P002075002022-08-16 3:58PM EDT207.500.180.000.000.00-15880912.50%
V220819P002100002022-08-16 3:58PM EDT210.000.340.000.000.00-3682,3676.25%
V220819P002125002022-08-16 3:59PM EDT212.500.640.000.000.00-3399576.25%
V220819P002150002022-08-16 3:59PM EDT215.001.150.000.000.00-8104,1533.13%
V220819P002175002022-08-16 3:58PM EDT217.501.950.000.000.00-1763240.00%
V220819P002200002022-08-16 3:56PM EDT220.003.550.000.000.00-1013,5830.00%
V220819P002225002022-08-15 1:40PM EDT222.506.800.000.000.00-82750.00%
V220819P002250002022-08-16 12:48PM EDT225.0010.040.000.000.00-82,0170.00%
V220819P002275002022-08-04 12:51PM EDT227.5014.850.000.000.00-6220.00%
V220819P002300002022-08-16 3:59PM EDT230.0012.700.000.000.00-21770.00%
V220819P002325002022-08-16 12:05PM EDT232.5017.050.000.000.00-7440.00%
V220819P002350002022-08-15 9:32AM EDT235.0023.450.000.000.00-250.00%
V220819P002375002022-07-29 10:14AM EDT237.5025.600.000.000.00-200.00%
V220819P002400002022-08-15 11:42AM EDT240.0026.100.000.000.00-350.00%
V220819P002450002022-07-27 10:34AM EDT245.0030.350.000.000.00--00.00%
V220819P002800002022-08-16 9:36AM EDT280.0067.200.000.000.00-110.00%