UK Markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.67-0.33 (-0.15%)
At close: 04:00PM EST
215.07 +0.40 (+0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220121C000700002021-12-22 11:49AM EST70.00148.60148.95152.350.00-1214798.34%
V220121C000750002021-11-10 7:00AM EST75.0093.40136.85139.700.00-10315.63%
V220121C000800002021-11-10 7:00AM EST80.00127.06131.90134.550.00-200.00%
V220121C000850002021-11-19 12:47PM EST85.00115.75126.30127.500.00-1140.00%
V220121C000900002021-11-22 2:39PM EST90.00104.70127.50128.000.00-37531.45%
V220121C000950002021-11-10 7:00AM EST95.00109.22117.05119.200.00-11730.00%
V220121C001000002022-01-04 11:13AM EST100.00122.00119.15122.350.00-138575.05%
V220121C001050002021-12-06 9:43AM EST105.0095.05117.35120.300.00-19625.05%
V220121C001100002021-12-30 10:21AM EST110.00108.56109.35112.350.00-213518.31%
V220121C001150002022-01-03 2:49PM EST115.00106.25103.95107.250.00-111484.08%
V220121C001200002021-11-22 11:28AM EST120.0075.7097.8598.900.00-539397.41%
V220121C001250002021-12-02 11:28AM EST125.0072.4590.8093.400.00-25132334.96%
V220121C001300002021-12-29 3:41PM EST130.0088.7089.7591.650.00-2426410.45%
V220121C001350002021-12-16 10:07AM EST135.0077.7584.0587.250.00-225385.79%
V220121C001400002022-01-03 1:22PM EST140.0081.6079.8082.200.00-172370.29%
V220121C001450002022-01-03 3:59PM EST145.0076.2074.0577.200.00-2138340.45%
V220121C001500002022-01-05 9:41AM EST150.0075.0069.8572.25+7.15+10.54%1237327.10%
V220121C001550002021-12-15 2:56PM EST155.0054.5564.7067.300.00-4169304.98%
V220121C001600002022-01-04 1:00PM EST160.0063.5059.7561.600.00-21215278.61%
V220121C001650002021-12-31 3:22PM EST165.0053.0554.7057.150.00-3328262.74%
V220121C001700002022-01-05 2:50PM EST170.0050.7849.4551.55-2.23-4.21%2510236.08%
V220121C001750002022-01-05 9:36AM EST175.0048.6844.1546.10+5.58+12.95%2192210.96%
V220121C001800002022-01-05 12:45PM EST180.0043.6039.2541.85-0.01-0.02%1910198.46%
V220121C001850002022-01-04 3:47PM EST185.0037.9834.8537.350.00-4790187.01%
V220121C001875002021-12-22 10:25AM EST187.5029.5032.2534.500.00--1174.34%
V220121C001900002022-01-05 3:36PM EST190.0030.9529.6531.70-2.62-7.80%52,351162.11%
V220121C001925002022-01-05 3:57PM EST192.5028.1527.4028.50+9.65+52.16%119149.66%
V220121C001950002022-01-05 3:25PM EST195.0026.4024.8526.65-1.65-5.88%307,714143.85%
V220121C001975002021-12-30 2:14PM EST197.5021.6722.4524.200.00-233135.03%
V220121C002000002022-01-05 3:40PM EST200.0020.9420.2020.90-2.10-9.11%2314,720121.95%
V220121C002025002021-12-29 11:02AM EST202.5016.6717.7519.500.00-25118.53%
V220121C002050002022-01-05 3:12PM EST205.0016.5015.4516.25-1.69-9.29%599,364105.23%
V220121C002075002022-01-03 11:50AM EST207.5014.2513.3014.650.00-422101.36%
V220121C002100002022-01-05 3:23PM EST210.0011.6911.2012.10-1.90-13.98%17613,36192.09%
V220121C002125002022-01-05 3:19PM EST212.5010.409.209.65-1.83-14.96%118983.20%
V220121C002150002022-01-05 3:56PM EST215.007.767.357.70-1.44-15.65%1556,79876.67%
V220121C002175002022-01-05 3:39PM EST217.506.585.706.05-0.52-7.32%792,18471.40%
V220121C002200002022-01-05 3:59PM EST220.004.494.254.85-0.96-17.61%44530,25267.92%
V220121C002225002022-01-05 3:59PM EST222.503.293.103.35-0.86-20.72%30474862.65%
V220121C002250002022-01-05 3:59PM EST225.002.302.252.43-0.65-22.03%4,07517,11060.23%
V220121C002275002022-01-05 3:53PM EST227.501.771.521.72-0.41-18.81%26070657.81%
V220121C002300002022-01-05 3:56PM EST230.001.261.041.19-0.11-8.03%94817,60656.30%
V220121C002325002022-01-05 3:10PM EST232.500.740.700.92-0.16-17.78%5512256.35%
V220121C002350002022-01-05 3:47PM EST235.000.530.460.57-0.09-14.52%66415,26154.79%
V220121C002400002022-01-05 3:57PM EST240.000.220.220.35-0.12-35.29%10312,05456.54%
V220121C002450002022-01-05 2:22PM EST245.000.140.090.160.00-1535,20956.25%
V220121C002500002022-01-05 3:28PM EST250.000.090.080.090.00-7016,31559.77%
V220121C002550002022-01-05 3:56PM EST255.000.050.030.06+0.01+25.00%155,91461.33%
V220121C002600002022-01-05 2:41PM EST260.000.040.000.07+0.01+33.33%95,19665.23%
V220121C002650002022-01-05 3:02PM EST265.000.030.000.030.00-21,62564.84%
V220121C002700002022-01-05 1:50PM EST270.000.010.000.04-0.02-66.67%161,46571.88%
V220121C002750002022-01-04 11:13AM EST275.000.020.000.040.00-52,03377.34%
V220121C002800002022-01-05 2:22PM EST280.000.030.020.04-0.02-40.00%11,06885.55%
V220121C002850002021-12-31 9:57AM EST285.000.010.000.020.00-31,28881.25%
V220121C002900002021-12-30 12:39PM EST290.000.030.000.030.00-76,83989.06%
V220121C002950002021-12-13 9:46AM EST295.000.050.000.010.00-101,00484.38%
V220121C003000002022-01-03 11:36AM EST300.000.030.000.010.00-307,11490.63%
V220121C003050002021-12-15 12:22PM EST305.000.030.000.030.00-1454102.34%
V220121C003100002021-12-23 11:16AM EST310.000.020.000.030.00-1801106.25%
V220121C003150002021-11-18 3:55PM EST315.000.090.000.160.00--6131.25%
V220121C003200002021-12-28 3:24PM EST320.000.020.000.010.00-5891106.25%
V220121C003250002021-12-13 12:17PM EST325.000.030.000.030.00-4130118.75%
V220121C003300002021-12-15 9:30AM EST330.000.020.000.030.00-1525123.44%
V220121C003400002021-12-20 2:52PM EST340.000.010.000.030.00-1370129.69%
V220121C003500002022-01-04 3:47PM EST350.000.010.000.030.00-5426137.50%
V220121C003600002022-01-03 12:35PM EST360.000.010.000.010.00-18175131.25%
V220121C003700002021-12-21 10:11AM EST370.000.010.000.070.00-1311163.28%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V220121P000700002021-12-30 11:56AM EST70.000.010.000.100.00-4283353.13%
V220121P000750002021-12-08 9:43AM EST75.000.010.000.090.00-366328.13%
V220121P000800002021-11-19 12:09PM EST80.000.040.000.030.00-188278.13%
V220121P000850002021-12-08 10:54AM EST85.000.050.000.060.00-138279.69%
V220121P000900002021-12-27 9:42AM EST90.000.010.000.080.00-10452270.31%
V220121P000950002022-01-05 1:27PM EST95.000.020.000.20-0.01-33.33%12195281.25%
V220121P001000002022-01-04 11:52AM EST100.000.010.000.120.00-1319250.00%
V220121P001050002021-12-17 2:15PM EST105.000.050.000.200.00-1150249.22%
V220121P001100002022-01-05 1:50PM EST110.000.010.000.20-0.09-90.00%10168233.98%
V220121P001150002021-12-20 9:32AM EST115.000.060.000.200.00-2170219.53%
V220121P001200002021-12-22 12:02PM EST120.000.040.000.100.00-2533189.84%
V220121P001250002021-12-27 9:58AM EST125.000.040.000.080.00-1247173.44%
V220121P001300002022-01-05 2:44PM EST130.000.020.000.03+0.01+100.00%20930146.88%
V220121P001350002022-01-03 10:02AM EST135.000.020.000.040.00-33,026140.63%
V220121P001400002021-12-29 3:20PM EST140.000.030.000.040.00-2716130.47%
V220121P001450002022-01-03 12:03PM EST145.000.020.000.160.00-51,093140.23%
V220121P001500002022-01-05 3:18PM EST150.000.030.020.04+0.01+50.00%222,551115.63%
V220121P001550002022-01-05 1:41PM EST155.000.030.030.04+0.01+50.00%11978107.81%
V220121P001600002022-01-05 3:02PM EST160.000.040.040.07+0.01+33.33%25,115103.13%
V220121P001650002022-01-05 3:59PM EST165.000.070.030.09+0.03+75.00%212,60194.53%
V220121P001700002022-01-05 1:51PM EST170.000.070.070.17+0.03+75.00%123,51193.16%
V220121P001750002022-01-05 3:35PM EST175.000.080.080.25+0.01+14.29%132,79587.11%
V220121P001800002022-01-05 3:42PM EST180.000.120.130.28+0.03+33.33%374,56979.49%
V220121P001850002022-01-05 3:56PM EST185.000.170.140.33+0.05+41.67%1697,83670.61%
V220121P001875002022-01-05 3:00PM EST187.500.160.130.34+0.04+33.33%51865.23%
V220121P001900002022-01-05 3:44PM EST190.000.200.200.34+0.05+33.33%1979,61061.57%
V220121P001925002022-01-05 11:49AM EST192.500.170.200.380.00-1735556.93%
V220121P001950002022-01-05 3:53PM EST195.000.320.250.43+0.12+60.00%1119,43453.27%
V220121P001975002022-01-05 3:02PM EST197.500.330.280.52+0.10+43.48%44752.78%
V220121P002000002022-01-05 3:54PM EST200.000.500.460.55+0.19+61.29%51913,08247.36%
V220121P002025002022-01-05 2:35PM EST202.500.450.490.72+0.08+21.62%129244.58%
V220121P002050002022-01-05 3:54PM EST205.000.760.790.87+0.26+52.00%11912,56240.45%
V220121P002075002022-01-05 3:40PM EST207.500.920.901.12+0.30+48.39%241,15436.87%
V220121P002100002022-01-05 3:59PM EST210.001.401.311.48+0.53+60.92%81211,29733.33%
V220121P002125002022-01-05 3:49PM EST212.501.721.701.97+0.55+47.01%1,08473329.37%
V220121P002150002022-01-05 3:58PM EST215.002.422.432.61+0.80+49.38%7277,20624.34%
V220121P002175002022-01-05 3:49PM EST217.503.203.103.50+1.16+56.86%481,06017.14%
V220121P002200002022-01-05 3:56PM EST220.004.404.154.55+1.35+44.26%34225,1290.00%
V220121P002225002022-01-05 3:53PM EST222.505.325.405.90+1.22+29.76%2531530.00%
V220121P002250002022-01-05 3:54PM EST225.006.907.057.45+1.40+25.45%1,0913,3290.00%
V220121P002275002022-01-05 2:39PM EST227.508.008.809.30+1.67+26.38%11440.00%
V220121P002300002022-01-05 3:56PM EST230.0010.6810.7011.40+1.98+22.76%243,3980.00%
V220121P002325002022-01-05 12:26PM EST232.509.7512.2014.20-0.40-3.94%3250.00%
V220121P002350002022-01-05 3:36PM EST235.0014.6114.9515.85+2.08+16.60%72,2550.00%
V220121P002400002022-01-04 12:11PM EST240.0016.8619.1020.650.00-111,9820.00%
V220121P002450002022-01-05 11:26AM EST245.0021.1623.7526.25-0.43-1.99%61,5150.00%
V220121P002500002022-01-05 11:26AM EST250.0026.2428.8530.90-0.30-1.13%51,4170.00%
V220121P002550002022-01-04 11:00AM EST255.0031.9033.6035.700.00-25110.00%
V220121P002600002021-12-28 3:37PM EST260.0041.8737.9041.100.00-52700.00%
V220121P002650002021-11-17 3:17PM EST265.0061.8352.6053.800.00-10200159.33%
V220121P002700002021-11-17 3:17PM EST270.0066.7857.6058.750.00-13144168.16%
V220121P002750002021-12-06 9:37AM EST275.0076.4849.1552.050.00-11430.00%
V220121P002800002022-01-03 10:41AM EST280.0059.5758.6061.100.00-41380.00%
V220121P002850002021-11-02 11:47AM EST285.0075.9187.7590.700.00-1313398.02%
V220121P002900002021-11-10 7:00AM EST290.0059.9575.8577.750.00-4186171.58%
V220121P002950002021-11-09 2:07PM EST295.0082.5080.9583.200.00-13215185.89%
V220121P003000002021-12-31 12:20PM EST300.0083.3977.7581.000.00-220.00%
V220121P003050002021-11-10 7:00AM EST305.0057.9390.8092.650.00-1299190.38%
V220121P003100002021-11-15 2:02PM EST310.0097.0097.4098.200.00-62224.32%
V220121P003150002021-11-09 2:07PM EST315.00102.45100.60102.700.00--2201.07%
V220121P003200002021-11-10 7:00AM EST320.0072.20105.85107.650.00-40210.45%
V220121P003300002021-11-10 7:00AM EST330.0084.15115.85118.450.00--1234.42%
V220121P003400002021-10-20 8:39AM EST340.00107.64138.00140.800.00-151442.43%
V220121P003500002021-11-10 7:00AM EST350.00102.15135.90137.500.00-20243.65%