UK markets open in 2 hours 13 minutes
NIKKEI 225
28,842.79 +134.21 (+0.47%) HANG SENG
26,132.90 +115.37 (+0.44%) CRUDE OIL
82.16 -0.34 (-0.41%) GOLD FUTURES
1,787.50 +5.60 (+0.31%) DOW
35,603.08 -6.26 (-0.02%) BTC-GBP
45,599.16 -1,776.23 (-3.75%)
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
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V211022C00180000 | 2021-10-06 11:43AM EDT | 180.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V211022C00185000 | 2021-10-21 9:40AM EDT | 185.00 | 42.40 | 0.00 | 0.00 | -4.70 | -9.98% | 9 | 0 | 0.00% |
| V211022C00190000 | 2021-09-07 9:30AM EDT | 190.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V211022C00200000 | 2021-10-21 1:29PM EDT | 200.00 | 29.65 | 0.00 | 0.00 | -2.73 | -8.43% | 8 | 0 | 0.00% |
| V211022C00205000 | 2021-10-21 10:39AM EDT | 205.00 | 24.15 | 0.00 | 0.00 | -2.00 | -7.65% | 1 | 0 | 0.00% |
| V211022C00210000 | 2021-10-19 1:43PM EDT | 210.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V211022C00212500 | 2021-10-15 10:39AM EDT | 212.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V211022C00215000 | 2021-10-20 12:44PM EDT | 215.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V211022C00217500 | 2021-10-15 2:40PM EDT | 217.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V211022C00220000 | 2021-10-21 3:08PM EDT | 220.00 | 10.05 | 0.00 | 0.00 | -1.79 | -15.12% | 25 | 0 | 0.00% |
| V211022C00222500 | 2021-10-21 1:39PM EDT | 222.50 | 7.19 | 0.00 | 0.00 | -2.11 | -22.69% | 30 | 0 | 0.00% |
| V211022C00225000 | 2021-10-21 3:45PM EDT | 225.00 | 4.88 | 0.00 | 0.00 | -2.10 | -30.09% | 144 | 0 | 0.00% |
| V211022C00227500 | 2021-10-21 3:59PM EDT | 227.50 | 2.80 | 0.00 | 0.00 | -1.60 | -36.36% | 1,011 | 0 | 0.00% |
| V211022C00230000 | 2021-10-21 3:59PM EDT | 230.00 | 1.11 | 0.00 | 0.00 | -1.13 | -50.45% | 3,706 | 0 | 0.00% |
| V211022C00232500 | 2021-10-21 3:59PM EDT | 232.50 | 0.33 | 0.00 | 0.00 | -0.59 | -64.13% | 1,614 | 0 | 6.25% |
| V211022C00235000 | 2021-10-21 3:59PM EDT | 235.00 | 0.12 | 0.00 | 0.00 | -0.22 | -64.71% | 1,587 | 0 | 12.50% |
| V211022C00237500 | 2021-10-21 3:58PM EDT | 237.50 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 985 | 0 | 12.50% |
| V211022C00240000 | 2021-10-21 3:56PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 1,463 | 0 | 25.00% |
| V211022C00242500 | 2021-10-21 3:30PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 78 | 0 | 25.00% |
| V211022C00245000 | 2021-10-21 3:40PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 26 | 0 | 25.00% |
| V211022C00247500 | 2021-10-21 10:33AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 1 | 0 | 25.00% |
| V211022C00250000 | 2021-10-21 3:57PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 83 | 0 | 25.00% |
| V211022C00255000 | 2021-10-20 10:28AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| V211022C00260000 | 2021-10-21 2:07PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 14 | 0 | 50.00% |
| V211022C00265000 | 2021-10-18 9:41AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| V211022C00270000 | 2021-10-13 11:35AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| V211022C00275000 | 2021-10-12 2:54PM EDT | 275.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V211022C00285000 | 2021-10-11 12:05PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V211022P00115000 | 2021-09-20 12:10AM EDT | 115.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V211022P00125000 | 2021-09-09 2:38PM EDT | 125.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | - | 0 | 620.70% |
| V211022P00130000 | 2021-10-21 1:21PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 3 | 0 | 50.00% |
| V211022P00135000 | 2021-10-11 2:56PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V211022P00140000 | 2021-10-01 2:57PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V211022P00150000 | 2021-10-08 2:42PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| V211022P00155000 | 2021-09-21 11:39AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V211022P00160000 | 2021-09-27 10:26AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V211022P00165000 | 2021-10-13 2:43PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V211022P00170000 | 2021-10-15 11:30AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| V211022P00175000 | 2021-10-18 11:14AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| V211022P00180000 | 2021-10-13 12:22PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| V211022P00185000 | 2021-10-14 10:22AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V211022P00190000 | 2021-10-18 11:16AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V211022P00195000 | 2021-10-21 12:39PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
| V211022P00200000 | 2021-10-21 3:42PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 25 | 0 | 50.00% |
| V211022P00202500 | 2021-10-20 3:25PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V211022P00205000 | 2021-10-21 2:30PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 0 | 50.00% |
| V211022P00207500 | 2021-10-21 12:20PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 5 | 0 | 50.00% |
| V211022P00210000 | 2021-10-21 3:39PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 62 | 0 | 50.00% |
| V211022P00212500 | 2021-10-21 3:42PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 24 | 0 | 25.00% |
| V211022P00215000 | 2021-10-21 3:43PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 97 | 0 | 25.00% |
| V211022P00217500 | 2021-10-21 3:46PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 264 | 0 | 25.00% |
| V211022P00220000 | 2021-10-21 3:58PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 381 | 0 | 25.00% |
| V211022P00222500 | 2021-10-21 3:46PM EDT | 222.50 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 456 | 0 | 12.50% |
| V211022P00225000 | 2021-10-21 3:57PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | -0.12 | -52.17% | 1,575 | 0 | 12.50% |
| V211022P00227500 | 2021-10-21 3:59PM EDT | 227.50 | 0.26 | 0.00 | 0.00 | -0.14 | -35.00% | 1,171 | 0 | 6.25% |
| V211022P00230000 | 2021-10-21 3:59PM EDT | 230.00 | 0.87 | 0.00 | 0.00 | +0.08 | +10.13% | 571 | 0 | 0.78% |
| V211022P00232500 | 2021-10-21 3:58PM EDT | 232.50 | 2.60 | 0.00 | 0.00 | +0.59 | +29.35% | 271 | 0 | 0.00% |
| V211022P00235000 | 2021-10-21 1:04PM EDT | 235.00 | 5.60 | 0.00 | 0.00 | +2.20 | +64.71% | 125 | 0 | 0.00% |
| V211022P00237500 | 2021-10-21 11:10AM EDT | 237.50 | 7.98 | 0.00 | 0.00 | +2.37 | +42.25% | 3 | 0 | 0.00% |
| V211022P00240000 | 2021-10-21 11:16AM EDT | 240.00 | 10.56 | 0.00 | 0.00 | +2.43 | +29.89% | 9 | 0 | 0.00% |
| V211022P00245000 | 2021-10-21 3:18PM EDT | 245.00 | 15.04 | 0.00 | 0.00 | +2.18 | +16.95% | 5 | 0 | 0.00% |
| V211022P00250000 | 2021-10-21 2:06PM EDT | 250.00 | 20.49 | 0.00 | 0.00 | +1.89 | +10.16% | 19 | 0 | 0.00% |
| V211022P00255000 | 2021-10-20 1:35PM EDT | 255.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
