Canada markets closed

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
273.53-2.77 (-1.00%)
At close: 04:00PM EDT
273.53 0.00 (0.00%)
After hours: 04:55PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V240628C002200002024-06-06 10:22AM EDT220.0057.5052.9056.300.00-23139.55%
V240628C002400002024-06-11 10:40AM EDT240.0034.4132.9035.850.00-2188.43%
V240628C002450002024-06-11 10:40AM EDT245.0029.4027.6531.050.00-1176.90%
V240628C002500002024-06-11 10:40AM EDT250.0024.1522.8026.050.00-1167.58%
V240628C002600002024-06-21 12:25PM EDT260.0015.1012.9016.25-1.23-7.53%34468.75%
V240628C002625002024-06-20 9:58AM EDT262.5013.0510.2013.600.00-1759.77%
V240628C002650002024-06-24 11:12AM EDT265.0012.677.7011.10-2.23-14.97%1952.27%
V240628C002675002024-06-24 11:07AM EDT267.5012.465.257.400.00-5531.98%
V240628C002700002024-06-25 11:54AM EDT270.005.474.104.85-1.74-24.13%1137824.05%
V240628C002725002024-06-25 3:59PM EDT272.502.552.392.79-2.95-53.64%5015819.63%
V240628C002750002024-06-25 3:59PM EDT275.001.381.121.38-1.53-52.58%54470717.73%
V240628C002775002024-06-25 3:59PM EDT277.500.600.460.53-0.96-61.54%81696716.41%
V240628C002800002024-06-25 3:59PM EDT280.000.180.120.20-0.55-75.34%3,6062,19216.63%
V240628C002825002024-06-25 3:57PM EDT282.500.070.020.22-0.24-77.42%18956821.68%
V240628C002850002024-06-25 3:58PM EDT285.000.040.030.05-0.13-76.47%1,2161,52719.73%
V240628C002875002024-06-25 3:58PM EDT287.500.020.000.04-0.08-80.00%1614722.46%
V240628C002900002024-06-25 12:32PM EDT290.000.030.010.07-0.02-40.00%573127.93%
V240628C002925002024-06-25 9:35AM EDT292.500.040.000.08-0.01-20.00%154832.03%
V240628C002950002024-06-24 1:28PM EDT295.000.040.000.700.00-1333954.49%
V240628C002975002024-06-20 2:38PM EDT297.500.050.000.250.00--2046.92%
V240628C003000002024-06-25 10:19AM EDT300.000.380.000.10+0.35+1,166.67%501943.36%
V240628C003050002024-06-25 3:38PM EDT305.000.010.000.23-0.06-85.71%131550.78%
V240628C003100002024-06-25 12:22PM EDT310.000.010.000.74-0.01-50.00%1669.53%
V240628C003300002024-06-24 10:48AM EDT330.000.010.000.010.00-153557.81%
V240628C003500002024-06-13 1:47PM EDT350.000.010.000.750.00-55120.61%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V240628P002250002024-06-20 11:20AM EDT225.000.010.000.150.00-211580.86%
V240628P002300002024-06-20 3:05PM EDT230.000.010.000.310.00-71080.66%
V240628P002350002024-06-25 11:30AM EDT235.000.010.000.020.00-232651.56%
V240628P002400002024-06-25 3:43PM EDT240.000.010.000.040.00-726552.34%
V240628P002450002024-06-25 12:00PM EDT245.000.060.000.03+0.05+500.00%167743.36%
V240628P002475002024-06-20 10:43AM EDT247.500.040.000.750.00--3659.62%
V240628P002500002024-06-21 3:56PM EDT250.000.050.000.750.00-259154.79%
V240628P002525002024-06-24 9:38AM EDT252.500.030.010.050.00-33535.16%
V240628P002550002024-06-25 10:21AM EDT255.000.020.010.25-0.01-33.33%6217441.26%
V240628P002575002024-06-25 10:40AM EDT257.500.040.020.06+0.01+33.33%1622828.32%
V240628P002600002024-06-25 3:02PM EDT260.000.040.030.110.00-22843927.05%
V240628P002625002024-06-25 3:55PM EDT262.500.040.050.27-0.01-20.00%4651,00527.64%
V240628P002650002024-06-25 3:52PM EDT265.000.090.080.19+0.01+12.50%12651220.80%
V240628P002675002024-06-25 3:56PM EDT267.500.190.190.25+0.02+11.76%6601,01817.14%
V240628P002700002024-06-25 3:59PM EDT270.000.380.460.68+0.02+5.56%60172617.26%
V240628P002725002024-06-25 3:59PM EDT272.501.201.061.25+0.41+51.90%33835015.05%
V240628P002750002024-06-25 3:59PM EDT275.002.252.182.45+1.00+80.00%50238314.05%
V240628P002775002024-06-25 3:59PM EDT277.503.903.004.70+1.25+47.17%13722018.78%
V240628P002800002024-06-25 3:55PM EDT280.005.815.357.90+1.81+45.25%4217633.11%
V240628P002825002024-06-25 3:19PM EDT282.507.577.6510.00+1.17+18.28%23934.62%
V240628P002850002024-06-24 2:09PM EDT285.006.509.9012.600.00-4541.65%
V240628P002900002024-06-18 10:22AM EDT290.0017.4514.8017.300.00--047.58%