UK markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.41+0.13 (+0.06%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210423C001500002021-03-23 11:40AM EDT150.0059.6074.1079.000.00--50142.38%
V210423C001800002021-04-12 9:59AM EDT180.0040.2445.6548.000.00-38101.66%
V210423C001850002021-03-26 3:11PM EDT185.0028.0040.7543.100.00-2195.41%
V210423C001900002021-04-16 1:07PM EDT190.0035.8735.9037.85+3.62+11.22%2683.25%
V210423C001925002021-04-16 3:37PM EDT192.5034.2333.3534.85+11.41+50.00%222266.21%
V210423C001950002021-04-15 3:21PM EDT195.0031.0330.7533.000.00-4473.10%
V210423C001975002021-04-15 1:10PM EDT197.5029.0928.3030.450.00-1268.07%
V210423C002000002021-04-16 12:26PM EDT200.0026.2225.8027.80-0.08-0.30%11060.64%
V210423C002025002021-04-16 3:37PM EDT202.5024.2823.6024.65+5.43+28.81%222364.84%
V210423C002050002021-04-16 3:44PM EDT205.0021.7021.0022.55+0.44+2.07%11524050.10%
V210423C002075002021-04-15 2:46PM EDT207.5018.7518.3019.650.00-163653.91%
V210423C002100002021-04-16 3:50PM EDT210.0016.9216.1517.15+0.92+5.75%4722548.39%
V210423C002125002021-04-15 11:46AM EDT212.5014.4813.6515.250.00-1339252.05%
V210423C002150002021-04-16 3:22PM EDT215.0011.6611.2512.20+0.26+2.28%1820637.92%
V210423C002175002021-04-16 12:12PM EDT217.508.908.7010.30-0.09-1.00%528539.77%
V210423C002200002021-04-16 2:52PM EDT220.007.306.457.05+0.45+6.57%1941,44323.88%
V210423C002225002021-04-16 3:59PM EDT222.504.904.454.95+0.10+2.08%23965722.02%
V210423C002250002021-04-16 3:59PM EDT225.002.952.733.10-0.25-7.81%2181,00520.17%
V210423C002275002021-04-16 3:59PM EDT227.501.601.571.71-0.31-16.23%83275619.06%
V210423C002300002021-04-16 3:59PM EDT230.000.880.810.93-0.28-24.14%1,4161,06719.63%
V210423C002325002021-04-16 3:52PM EDT232.500.550.420.52-0.15-21.43%25816920.87%
V210423C002350002021-04-16 3:59PM EDT235.000.270.240.31-0.15-35.71%25367622.51%
V210423C002375002021-04-16 3:59PM EDT237.500.160.070.22-0.11-40.74%11611024.95%
V210423C002400002021-04-16 3:42PM EDT240.000.110.040.12-0.07-38.89%179225.78%
V210423C002425002021-04-16 3:19PM EDT242.500.080.060.15-0.06-42.86%1031230.66%
V210423C002450002021-04-15 3:16PM EDT245.000.100.040.08-0.02-16.67%14630.86%
V210423C002475002021-04-16 9:49AM EDT247.500.040.020.07-0.86-95.56%21933.40%
V210423C002500002021-04-16 9:50AM EDT250.000.080.000.090.00-1410337.99%
V210423C002550002021-04-16 1:36PM EDT255.000.040.000.01-0.03-42.86%530433.99%
V210423C002600002021-04-15 9:54AM EDT260.000.060.000.100.00-1951.17%
V210423C002650002021-04-15 1:13PM EDT265.000.030.000.380.00-1262.89%
V210423C002750002021-03-15 12:11AM EDT275.000.590.000.000.00--025.00%
V210423C002900002021-04-08 1:14PM EDT290.000.040.000.530.00-101096.29%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
V210423P001150002021-03-19 1:22PM EDT115.000.350.001.070.00-55270.70%
V210423P001250002021-04-14 1:07PM EDT125.000.010.001.000.00-1032238.18%
V210423P001400002021-03-26 3:58PM EDT140.000.100.000.370.00-11169.92%
V210423P001450002021-03-29 10:40AM EDT145.000.050.000.740.00--2175.98%
V210423P001500002021-04-06 9:41AM EDT150.000.020.000.270.00-38141.80%
V210423P001550002021-04-06 2:22PM EDT155.000.090.000.280.00--10132.23%
V210423P001600002021-04-15 12:42PM EDT160.000.010.000.260.00-91212121.09%
V210423P001650002021-04-16 9:34AM EDT165.000.010.000.26-0.01-50.00%77341111.52%
V210423P001700002021-04-13 1:06PM EDT170.000.050.010.100.00-22024391.41%
V210423P001750002021-04-15 12:25PM EDT175.000.100.010.180.00-213889.06%
V210423P001800002021-04-16 12:19PM EDT180.000.030.010.07-0.02-40.00%36572.27%
V210423P001850002021-04-16 2:00PM EDT185.000.030.020.04+0.01+50.00%159162.50%
V210423P001900002021-04-15 3:06PM EDT190.000.060.010.24-0.04-40.00%115466.21%
V210423P001925002021-04-13 9:41AM EDT192.500.170.030.160.00-311659.38%
V210423P001950002021-04-16 1:50PM EDT195.000.060.050.09-0.04-40.00%1023552.93%
V210423P001975002021-04-16 1:49PM EDT197.500.070.000.19-0.05-41.67%17951.17%
V210423P002000002021-04-16 3:37PM EDT200.000.070.040.10-0.06-46.15%4844647.46%
V210423P002025002021-04-16 12:12PM EDT202.500.090.060.20-0.06-40.00%419948.83%
V210423P002050002021-04-16 3:25PM EDT205.000.080.030.10-0.11-57.89%3346139.36%
V210423P002075002021-04-16 1:22PM EDT207.500.120.020.11-0.06-33.33%1839235.84%
V210423P002100002021-04-16 3:41PM EDT210.000.100.090.15-0.11-52.38%5065433.50%
V210423P002125002021-04-16 1:35PM EDT212.500.140.110.18-0.12-46.15%639730.18%
V210423P002150002021-04-16 3:52PM EDT215.000.160.120.21-0.14-46.67%15854026.51%
V210423P002175002021-04-16 3:59PM EDT217.500.230.190.28-0.23-50.00%63251123.41%
V210423P002200002021-04-16 3:48PM EDT220.000.410.360.44-0.26-38.81%17761721.00%
V210423P002225002021-04-16 3:52PM EDT222.500.730.610.83-0.48-39.67%11920219.78%
V210423P002250002021-04-16 3:59PM EDT225.001.461.351.58-0.57-28.08%81052819.18%
V210423P002275002021-04-16 3:53PM EDT227.502.752.642.83-0.58-17.42%3187519.32%
V210423P002300002021-04-16 2:53PM EDT230.004.304.154.70-0.65-13.13%331321.49%
V210423P002400002021-04-13 1:57PM EDT240.0019.3712.4014.400.00-19640.77%
V210423P002475002021-04-13 9:33AM EDT247.5027.2519.8521.650.00-1149.81%
V210423P002600002021-04-09 9:30AM EDT260.0039.4432.1034.950.00-1086.38%
V210423P002650002021-04-09 9:30AM EDT265.0044.1236.1040.850.00-10109.52%