Canada markets close in 6 hours 17 minutes

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
201.10+3.85 (+1.95%)
As of 9:43AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V201002C001200002020-09-21 10:25AM EDT120.0077.000.000.000.00--20.00%
V201002C001300002020-09-22 3:00PM EDT130.0069.650.000.000.00--20.00%
V201002C001450002020-09-21 11:33AM EDT145.0050.250.000.000.00-230.00%
V201002C001500002020-09-21 2:18PM EDT150.0045.750.000.000.00-380.00%
V201002C001550002020-09-10 2:27PM EDT155.0048.350.000.000.00-560.00%
V201002C001600002020-09-25 3:34PM EDT160.0037.790.000.000.00-35900.00%
V201002C001650002020-09-03 9:30AM EDT165.0049.250.000.000.00-130.00%
V201002C001700002020-09-25 3:32PM EDT170.0027.900.000.000.00-200.00%
V201002C001750002020-09-22 1:52PM EDT175.0024.240.000.000.00-1140.00%
V201002C001775002020-09-22 11:02AM EDT177.5020.700.000.000.00-50500.00%
V201002C001800002020-09-25 11:25AM EDT180.0017.050.000.000.00-2100.00%
V201002C001825002020-09-03 12:16PM EDT182.5028.490.000.000.00-14590.00%
V201002C001850002020-09-25 3:41PM EDT185.0012.600.000.000.00-1480.00%
V201002C001875002020-09-25 3:22PM EDT187.5011.000.000.000.00-600.00%
V201002C001900002020-09-25 3:43PM EDT190.008.000.000.000.00-461210.00%
V201002C001925002020-09-25 3:31PM EDT192.506.420.000.000.00-161880.00%
V201002C001950002020-09-25 3:59PM EDT195.004.250.000.000.00-28400.00%
V201002C001975002020-09-25 3:59PM EDT197.502.710.000.000.00-6086090.00%
V201002C002000002020-09-25 3:59PM EDT200.001.540.000.000.00-8751,8030.00%
V201002C002025002020-09-25 3:56PM EDT202.500.900.000.000.00-4588941.56%
V201002C002050002020-09-25 3:58PM EDT205.000.460.000.000.00-7511,2033.13%
V201002C002075002020-09-25 3:59PM EDT207.500.220.000.000.00-3699306.25%
V201002C002100002020-09-25 3:53PM EDT210.000.120.000.000.00-976236.25%
V201002C002125002020-09-25 3:45PM EDT212.500.080.000.000.00-5635212.50%
V201002C002150002020-09-25 3:51PM EDT215.000.060.000.000.00-3674312.50%
V201002C002175002020-09-25 1:48PM EDT217.500.040.000.000.00-25012.50%
V201002C002200002020-09-25 3:58PM EDT220.000.030.000.000.00-1472112.50%
V201002C002225002020-09-25 1:49PM EDT222.500.010.000.000.00-26125.00%
V201002C002250002020-09-25 11:00AM EDT225.000.050.000.000.00-210425.00%
V201002C002275002020-09-24 9:45AM EDT227.500.050.000.000.00-2025.00%
V201002C002300002020-09-22 9:33AM EDT230.001.040.000.000.00-27325.00%
V201002C002325002020-09-21 10:39AM EDT232.500.010.000.000.00-13725.00%
V201002C002350002020-09-16 12:42PM EDT235.000.130.000.000.00-92025.00%
V201002C002375002020-09-03 3:31PM EDT237.500.550.000.000.00--325.00%
V201002C002400002020-09-11 2:05PM EDT240.000.020.000.000.00-4825.00%
V201002C002450002020-09-11 9:41AM EDT245.000.070.000.000.00-151025.00%
V201002C002500002020-09-09 3:07PM EDT250.000.160.000.000.00-6050.00%
V201002C002550002020-09-03 10:00AM EDT255.000.600.000.000.00-2950.00%
V201002C002600002020-09-21 9:30AM EDT260.000.010.000.000.00-1050.00%
V201002C002650002020-09-03 9:30AM EDT265.000.500.000.000.00--350.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V201002P001150002020-09-22 10:33AM EDT115.000.060.000.000.00--050.00%
V201002P001200002020-09-01 9:30AM EDT120.000.040.000.000.00--850.00%
V201002P001250002020-09-21 9:30AM EDT125.000.030.000.000.00--850.00%
V201002P001350002020-09-21 3:42PM EDT135.000.100.000.000.00-10011050.00%
V201002P001400002020-09-23 12:14PM EDT140.000.050.000.000.00--1050.00%
V201002P001450002020-09-24 12:31PM EDT145.000.030.000.000.00-144650.00%
V201002P001500002020-09-23 12:20PM EDT150.000.060.000.000.00-303650.00%
V201002P001550002020-09-23 2:36PM EDT155.000.060.000.000.00--2550.00%
V201002P001600002020-09-24 1:19PM EDT160.000.080.000.000.00-3050.00%
V201002P001625002020-09-25 3:02PM EDT162.500.030.000.000.00-20050.00%
V201002P001650002020-09-25 3:10PM EDT165.000.070.000.000.00-5813850.00%
V201002P001675002020-09-25 1:48PM EDT167.500.090.000.000.00-101025.00%
V201002P001700002020-09-25 1:12PM EDT170.000.160.000.000.00-214425.00%
V201002P001725002020-09-25 3:28PM EDT172.500.160.000.000.00-17318225.00%
V201002P001750002020-09-25 3:58PM EDT175.000.160.000.000.00-5129025.00%
V201002P001775002020-09-25 3:28PM EDT177.500.200.000.000.00-79725.00%
V201002P001800002020-09-25 3:44PM EDT180.000.280.000.000.00-4834925.00%
V201002P001825002020-09-25 3:08PM EDT182.500.310.000.000.00-7426425.00%
V201002P001850002020-09-25 3:30PM EDT185.000.400.000.000.00-18379412.50%
V201002P001875002020-09-25 3:56PM EDT187.500.550.000.000.00-66357612.50%
V201002P001900002020-09-25 3:59PM EDT190.000.770.000.000.00-20060512.50%
V201002P001925002020-09-25 3:59PM EDT192.501.180.000.000.00-1567386.25%
V201002P001950002020-09-25 3:59PM EDT195.001.820.000.000.00-2536616.25%
V201002P001975002020-09-25 3:54PM EDT197.502.870.000.000.00-2227553.13%
V201002P002000002020-09-25 3:41PM EDT200.004.300.000.000.00-1015721.56%
V201002P002025002020-09-25 3:00PM EDT202.505.920.000.000.00-537670.00%
V201002P002050002020-09-25 3:46PM EDT205.008.270.000.000.00-314400.00%
V201002P002075002020-09-25 3:57PM EDT207.5010.310.000.000.00-1300.00%
V201002P002100002020-09-25 2:10PM EDT210.0013.280.000.000.00-662680.00%
V201002P002125002020-09-25 3:06PM EDT212.5014.830.000.000.00-3390.00%
V201002P002150002020-09-25 3:15PM EDT215.0017.200.000.000.00-1100.00%
V201002P002175002020-09-25 3:29PM EDT217.5019.490.000.000.00-10140.00%
V201002P002200002020-09-17 3:59PM EDT220.0015.700.000.000.00-220.00%
V201002P002225002020-09-18 12:49PM EDT222.5019.670.000.000.00-11650.00%
V201002P002325002020-09-21 12:00AM EDT232.5025.550.000.000.00--30.00%
V201002P002400002020-08-17 12:07AM EDT240.0042.700.000.000.00--00.00%
V201002P002500002020-08-24 12:13AM EDT250.0045.600.000.000.00--00.00%
V201002P002550002020-08-24 11:20AM EDT255.0049.700.000.000.00--00.00%
V201002P002600002020-09-21 1:54PM EDT260.0063.850.000.000.00--10.00%