UK markets open in 2 hours 13 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.24-1.18 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V211022C001800002021-10-06 11:43AM EDT180.0043.550.000.000.00-600.00%
V211022C001850002021-10-21 9:40AM EDT185.0042.400.000.00-4.70-9.98%900.00%
V211022C001900002021-09-07 9:30AM EDT190.0038.350.000.000.00--10.00%
V211022C002000002021-10-21 1:29PM EDT200.0029.650.000.00-2.73-8.43%800.00%
V211022C002050002021-10-21 10:39AM EDT205.0024.150.000.00-2.00-7.65%100.00%
V211022C002100002021-10-19 1:43PM EDT210.0022.670.000.000.00-200.00%
V211022C002125002021-10-15 10:39AM EDT212.5017.200.000.000.00-100.00%
V211022C002150002021-10-20 12:44PM EDT215.0017.050.000.000.00-200.00%
V211022C002175002021-10-15 2:40PM EDT217.5013.000.000.000.00-700.00%
V211022C002200002021-10-21 3:08PM EDT220.0010.050.000.00-1.79-15.12%2500.00%
V211022C002225002021-10-21 1:39PM EDT222.507.190.000.00-2.11-22.69%3000.00%
V211022C002250002021-10-21 3:45PM EDT225.004.880.000.00-2.10-30.09%14400.00%
V211022C002275002021-10-21 3:59PM EDT227.502.800.000.00-1.60-36.36%1,01100.00%
V211022C002300002021-10-21 3:59PM EDT230.001.110.000.00-1.13-50.45%3,70600.00%
V211022C002325002021-10-21 3:59PM EDT232.500.330.000.00-0.59-64.13%1,61406.25%
V211022C002350002021-10-21 3:59PM EDT235.000.120.000.00-0.22-64.71%1,587012.50%
V211022C002375002021-10-21 3:58PM EDT237.500.070.000.00-0.08-53.33%985012.50%
V211022C002400002021-10-21 3:56PM EDT240.000.040.000.00-0.03-42.86%1,463025.00%
V211022C002425002021-10-21 3:30PM EDT242.500.040.000.00-0.02-33.33%78025.00%
V211022C002450002021-10-21 3:40PM EDT245.000.030.000.00-0.01-25.00%26025.00%
V211022C002475002021-10-21 10:33AM EDT247.500.020.000.00-0.05-71.43%1025.00%
V211022C002500002021-10-21 3:57PM EDT250.000.020.000.00-0.01-33.33%83025.00%
V211022C002550002021-10-20 10:28AM EDT255.000.030.000.000.00-43050.00%
V211022C002600002021-10-21 2:07PM EDT260.000.010.000.00-0.01-50.00%14050.00%
V211022C002650002021-10-18 9:41AM EDT265.000.010.000.000.00-7050.00%
V211022C002700002021-10-13 11:35AM EDT270.000.010.000.000.00-6050.00%
V211022C002750002021-10-12 2:54PM EDT275.000.01-0.000.00--050.00%
V211022C002850002021-10-11 12:05PM EDT285.000.020.000.000.00-1050.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V211022P001150002021-09-20 12:10AM EDT115.000.10-0.000.00--050.00%
V211022P001250002021-09-09 2:38PM EDT125.000.360.001.270.00--0620.70%
V211022P001300002021-10-21 1:21PM EDT130.000.050.000.00+0.01+25.00%3050.00%
V211022P001350002021-10-11 2:56PM EDT135.000.110.000.000.00-1050.00%
V211022P001400002021-10-01 2:57PM EDT140.000.030.000.000.00-1050.00%
V211022P001500002021-10-08 2:42PM EDT150.000.650.000.000.00-10100.00%
V211022P001550002021-09-21 11:39AM EDT155.000.300.000.000.00--050.00%
V211022P001600002021-09-27 10:26AM EDT160.000.250.000.000.00-1050.00%
V211022P001650002021-10-13 2:43PM EDT165.000.010.000.000.00-2050.00%
V211022P001700002021-10-15 11:30AM EDT170.000.020.000.000.00-30050.00%
V211022P001750002021-10-18 11:14AM EDT175.000.010.000.000.00-477050.00%
V211022P001800002021-10-13 12:22PM EDT180.000.070.000.000.00-306050.00%
V211022P001850002021-10-14 10:22AM EDT185.000.040.000.000.00-1050.00%
V211022P001900002021-10-18 11:16AM EDT190.000.030.000.000.00-5050.00%
V211022P001950002021-10-21 12:39PM EDT195.000.010.000.00-0.01-50.00%2050.00%
V211022P002000002021-10-21 3:42PM EDT200.000.010.000.00-0.01-50.00%25050.00%
V211022P002025002021-10-20 3:25PM EDT202.500.060.000.000.00-1050.00%
V211022P002050002021-10-21 2:30PM EDT205.000.030.000.00-0.02-40.00%5050.00%
V211022P002075002021-10-21 12:20PM EDT207.500.030.000.00-0.01-25.00%5050.00%
V211022P002100002021-10-21 3:39PM EDT210.000.020.000.00-0.01-33.33%62050.00%
V211022P002125002021-10-21 3:42PM EDT212.500.030.000.00-0.01-25.00%24025.00%
V211022P002150002021-10-21 3:43PM EDT215.000.040.000.00-0.02-33.33%97025.00%
V211022P002175002021-10-21 3:46PM EDT217.500.050.000.00-0.02-28.57%264025.00%
V211022P002200002021-10-21 3:58PM EDT220.000.070.000.00-0.05-41.67%381025.00%
V211022P002225002021-10-21 3:46PM EDT222.500.100.000.00-0.05-33.33%456012.50%
V211022P002250002021-10-21 3:57PM EDT225.000.110.000.00-0.12-52.17%1,575012.50%
V211022P002275002021-10-21 3:59PM EDT227.500.260.000.00-0.14-35.00%1,17106.25%
V211022P002300002021-10-21 3:59PM EDT230.000.870.000.00+0.08+10.13%57100.78%
V211022P002325002021-10-21 3:58PM EDT232.502.600.000.00+0.59+29.35%27100.00%
V211022P002350002021-10-21 1:04PM EDT235.005.600.000.00+2.20+64.71%12500.00%
V211022P002375002021-10-21 11:10AM EDT237.507.980.000.00+2.37+42.25%300.00%
V211022P002400002021-10-21 11:16AM EDT240.0010.560.000.00+2.43+29.89%900.00%
V211022P002450002021-10-21 3:18PM EDT245.0015.040.000.00+2.18+16.95%500.00%
V211022P002500002021-10-21 2:06PM EDT250.0020.490.000.00+1.89+10.16%1900.00%
V211022P002550002021-10-20 1:35PM EDT255.0023.180.000.000.00-100.00%