Canada markets closed

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
230.65-0.34 (-0.15%)
At close: 4:00PM EDT
230.36 -0.29 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V211022C001800002021-10-06 11:43AM EDT180.0043.5550.0050.950.00-66125.10%
V211022C001850002021-10-18 2:36AM EDT185.0039.6045.0046.20+39.60--10126.86%
V211022C001900002021-09-07 9:30AM EDT190.0038.350.000.000.00--10.00%
V211022C002000002021-10-18 1:15PM EDT200.0032.1030.5031.60+2.65+9.00%5483.30%
V211022C002050002021-10-07 9:43AM EDT205.0026.1525.4525.950.00-808050.39%
V211022C002100002021-10-15 9:56AM EDT210.0020.1520.5020.95+4.65+30.00%42556.01%
V211022C002125002021-10-15 10:39AM EDT212.5017.2018.1018.70+5.00+40.98%1358.01%
V211022C002150002021-10-18 2:05PM EDT215.0017.0615.6015.95+6.51+61.71%214644.53%
V211022C002175002021-10-15 2:40PM EDT217.5013.0013.0513.70+5.00+62.50%77045.26%
V211022C002200002021-10-18 3:42PM EDT220.0010.8710.6511.00+4.82+79.67%3277934.18%
V211022C002225002021-10-18 3:41PM EDT222.508.518.308.60+4.36+105.06%444530.08%
V211022C002250002021-10-18 3:31PM EDT225.006.305.956.35+3.53+127.44%1021,05727.39%
V211022C002275002021-10-18 2:41PM EDT227.504.623.804.15+3.12+208.00%10785723.32%
V211022C002300002021-10-18 3:57PM EDT230.002.302.152.37+1.47+177.11%1,1751,57121.09%
V211022C002325002021-10-18 3:59PM EDT232.501.151.101.21+0.72+167.44%2,6161,03220.68%
V211022C002350002021-10-18 3:59PM EDT235.000.540.530.56+0.31+134.78%2,0141,13920.95%
V211022C002375002021-10-18 3:59PM EDT237.500.230.240.27+0.13+130.00%80084122.22%
V211022C002400002021-10-18 3:59PM EDT240.000.130.120.14+0.05+62.50%5941,65723.88%
V211022C002425002021-10-18 3:55PM EDT242.500.080.070.09-0.05-38.46%17621726.37%
V211022C002450002021-10-18 3:29PM EDT245.000.040.040.06+0.01+33.33%13739928.71%
V211022C002475002021-10-18 3:26PM EDT247.500.040.030.04+0.01+33.33%2128630.86%
V211022C002500002021-10-18 3:26PM EDT250.000.030.020.04-0.01-25.00%2621,30334.57%
V211022C002550002021-10-18 11:56AM EDT255.000.020.000.05+0.01+100.00%715543.16%
V211022C002600002021-10-18 3:20PM EDT260.000.020.010.020.00-1822344.92%
V211022C002650002021-10-18 9:41AM EDT265.000.010.000.18-0.27-96.43%7061.72%
V211022C002700002021-10-13 11:35AM EDT270.000.010.000.610.00-68583.30%
V211022C002750002021-10-12 2:54PM EDT275.000.01-0.700.00--5106.93%
V211022C002850002021-10-11 12:05PM EDT285.000.020.000.750.00-13109.57%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V211022P001150002021-09-20 12:10AM EDT115.000.10-0.310.00--10311.72%
V211022P001250002021-09-09 2:38PM EDT125.000.360.001.270.00--0311.04%
V211022P001300002021-09-23 1:22PM EDT130.000.370.000.300.00-126236.72%
V211022P001350002021-10-11 2:56PM EDT135.000.110.001.270.00-14276.37%
V211022P001400002021-10-01 2:57PM EDT140.000.030.000.160.00-13192.97%
V211022P001500002021-10-08 2:42PM EDT150.000.650.000.010.00-11128.13%
V211022P001550002021-09-21 11:39AM EDT155.000.300.000.520.00--4183.98%
V211022P001600002021-09-27 10:26AM EDT160.000.250.000.100.00-10137.89%
V211022P001650002021-10-13 2:43PM EDT165.000.010.000.010.00-212103.13%
V211022P001700002021-10-15 11:30AM EDT170.000.020.000.01+0.01+100.00%3019993.75%
V211022P001750002021-10-18 11:14AM EDT175.000.010.000.01-0.05-83.33%47743684.38%
V211022P001800002021-10-13 12:22PM EDT180.000.070.000.050.00-30631989.84%
V211022P001850002021-10-14 10:22AM EDT185.000.040.000.200.00-11895.70%
V211022P001900002021-10-18 11:16AM EDT190.000.030.000.03+0.02+200.00%58967.97%
V211022P001950002021-10-18 3:56PM EDT195.000.020.010.03-0.03-60.00%1811761.72%
V211022P002000002021-10-18 3:52PM EDT200.000.030.020.04-0.04-57.14%3457655.86%
V211022P002025002021-10-18 3:41PM EDT202.500.040.030.15-0.05-55.56%22759.57%
V211022P002050002021-10-18 12:27PM EDT205.000.060.040.06-0.06-50.00%2847950.39%
V211022P002075002021-10-18 1:46PM EDT207.500.050.050.07-0.11-68.75%1623848.05%
V211022P002100002021-10-18 3:53PM EDT210.000.070.060.08-0.15-68.18%581,01644.14%
V211022P002125002021-10-18 3:55PM EDT212.500.080.080.09-0.23-74.19%12240840.14%
V211022P002150002021-10-18 3:59PM EDT215.000.100.100.12-0.35-77.78%1431,12837.11%
V211022P002175002021-10-18 3:57PM EDT217.500.140.130.15-0.49-77.78%14430933.40%
V211022P002200002021-10-18 3:53PM EDT220.000.180.180.21-0.79-81.44%4331,36430.18%
V211022P002225002021-10-18 3:58PM EDT222.500.290.260.31-1.29-81.65%18166327.05%
V211022P002250002021-10-18 3:59PM EDT225.000.500.440.52-2.01-80.08%6131,71324.54%
V211022P002275002021-10-18 3:59PM EDT227.500.860.800.90-2.97-77.55%45560922.07%
V211022P002300002021-10-18 3:59PM EDT230.001.611.501.69-4.09-71.75%74688920.78%
V211022P002325002021-10-18 3:55PM EDT232.502.972.833.05-5.03-62.87%16016320.58%
V211022P002350002021-10-18 3:29PM EDT235.004.774.705.10-5.36-52.91%3625123.66%
V211022P002375002021-10-15 3:47PM EDT237.507.006.807.35-6.22-47.05%708126.76%
V211022P002400002021-10-18 3:33PM EDT240.009.359.309.80-5.52-37.12%143731.91%
V211022P002450002021-10-15 10:10AM EDT245.0015.0913.8015.00-5.46-26.57%36047.61%
V211022P002500002021-10-15 10:21AM EDT250.0020.3719.0519.65-7.68-27.38%43148.78%
V211022P002550002021-10-12 11:05AM EDT255.0030.7224.0524.950.00-1350.98%