UK markets close in 7 hours 1 minute

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.78-6.61 (-2.68%)
At close: 4:00PM EDT
240.79 +1.01 (0.42%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210806C002000002021-08-02 3:26PM EDT200.0040.000.000.000.00-300.00%
V210806C002050002021-07-09 3:03PM EDT205.0034.040.000.000.00-300.00%
V210806C002100002021-07-29 9:58AM EDT210.0038.300.000.000.00--00.00%
V210806C002200002021-08-02 2:03PM EDT220.0022.500.000.000.00-100.00%
V210806C002225002021-07-27 10:27AM EDT222.5028.830.000.000.00-100.00%
V210806C002250002021-08-02 2:52PM EDT225.0015.930.000.000.00-100.00%
V210806C002275002021-08-02 1:57PM EDT227.5014.350.000.000.00-200.00%
V210806C002300002021-08-02 3:59PM EDT230.009.950.000.000.00-700.00%
V210806C002325002021-08-02 3:57PM EDT232.507.450.000.000.00-6400.00%
V210806C002350002021-08-02 3:54PM EDT235.005.100.000.000.00-1700.00%
V210806C002375002021-08-02 3:59PM EDT237.503.750.000.000.00-22300.00%
V210806C002400002021-08-02 3:59PM EDT240.002.600.000.000.00-1,44100.39%
V210806C002425002021-08-02 3:59PM EDT242.501.630.000.000.00-1,42903.13%
V210806C002450002021-08-02 3:59PM EDT245.000.980.000.000.00-2,63406.25%
V210806C002475002021-08-02 3:59PM EDT247.500.670.000.000.00-1,36806.25%
V210806C002500002021-08-02 3:59PM EDT250.000.350.000.000.00-4,992012.50%
V210806C002525002021-08-02 3:56PM EDT252.500.250.000.000.00-957012.50%
V210806C002550002021-08-02 3:58PM EDT255.000.160.000.000.00-714012.50%
V210806C002575002021-08-02 3:38PM EDT257.500.110.000.000.00-85012.50%
V210806C002600002021-08-02 3:50PM EDT260.000.090.000.000.00-284012.50%
V210806C002625002021-08-02 3:57PM EDT262.500.040.000.000.00-25025.00%
V210806C002650002021-08-02 3:46PM EDT265.000.030.000.000.00-70025.00%
V210806C002675002021-08-02 2:10PM EDT267.500.060.000.000.00-885025.00%
V210806C002700002021-08-02 3:57PM EDT270.000.010.000.000.00-160025.00%
V210806C002725002021-07-30 3:07PM EDT272.500.050.000.000.00-3025.00%
V210806C002750002021-07-30 1:45PM EDT275.000.050.000.000.00-2025.00%
V210806C002800002021-07-29 3:34PM EDT280.000.120.000.000.00-1025.00%
V210806C002850002021-08-02 12:39PM EDT285.000.010.000.000.00-11025.00%
V210806C002900002021-07-28 10:20AM EDT290.000.200.000.000.00--050.00%
V210806C002950002021-08-02 10:43AM EDT295.000.100.000.000.00-3050.00%
V210806C003000002021-07-29 11:12AM EDT300.000.040.000.000.00--050.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210806P001700002021-07-28 2:17PM EDT170.000.030.000.000.00-1050.00%
V210806P001800002021-08-02 3:53PM EDT180.000.010.000.000.00-1050.00%
V210806P001850002021-07-06 12:43PM EDT185.000.200.000.000.00--050.00%
V210806P001900002021-07-08 9:30AM EDT190.000.310.000.000.00--050.00%
V210806P001950002021-07-22 2:17PM EDT195.000.100.000.000.00-1050.00%
V210806P002000002021-08-02 3:56PM EDT200.000.040.000.000.00-1050.00%
V210806P002025002021-08-02 3:52PM EDT202.500.010.000.000.00-5025.00%
V210806P002050002021-07-30 3:06PM EDT205.000.050.000.000.00-1025.00%
V210806P002075002021-07-28 1:30PM EDT207.500.880.000.000.00-1025.00%
V210806P002100002021-08-02 3:27PM EDT210.000.100.000.000.00-10025.00%
V210806P002125002021-08-02 3:57PM EDT212.500.050.000.000.00-357025.00%
V210806P002150002021-08-02 11:18AM EDT215.000.030.000.000.00-6025.00%
V210806P002175002021-08-02 11:34AM EDT217.500.050.000.000.00-33025.00%
V210806P002200002021-08-02 3:59PM EDT220.000.090.000.000.00-98025.00%
V210806P002225002021-08-02 3:50PM EDT222.500.150.000.000.00-35012.50%
V210806P002250002021-08-02 3:56PM EDT225.000.250.000.000.00-1,917012.50%
V210806P002275002021-08-02 3:59PM EDT227.500.290.000.000.00-238012.50%
V210806P002300002021-08-02 3:59PM EDT230.000.450.000.000.00-671012.50%
V210806P002325002021-08-02 3:59PM EDT232.500.640.000.000.00-1,10406.25%
V210806P002350002021-08-02 3:59PM EDT235.001.020.000.000.00-67806.25%
V210806P002375002021-08-02 3:54PM EDT237.501.870.000.000.00-1,28403.13%
V210806P002400002021-08-02 3:59PM EDT240.002.900.000.000.00-1,37500.00%
V210806P002425002021-08-02 3:51PM EDT242.504.410.000.000.00-59400.00%
V210806P002450002021-08-02 3:55PM EDT245.006.620.000.000.00-63400.00%
V210806P002475002021-08-02 3:57PM EDT247.509.050.000.000.00-50200.00%
V210806P002500002021-08-02 3:08PM EDT250.009.700.000.000.00-2900.00%
V210806P002525002021-07-30 3:50PM EDT252.506.850.000.000.00-16400.00%
V210806P002550002021-08-02 3:13PM EDT255.0015.050.000.000.00-2200.00%
V210806P002575002021-07-30 3:00PM EDT257.5010.980.000.000.00-2000.00%
V210806P002600002021-07-28 11:20AM EDT260.0011.500.000.000.00--00.00%
V210806P002650002021-08-02 3:13PM EDT265.0025.010.000.000.00-1000.00%
V210806P002850002021-07-19 12:03AM EDT285.0038.250.000.000.00---0.00%
V210806P002900002021-07-28 1:54PM EDT290.0043.050.000.000.00--00.00%