Canada markets open in 9 hours 3 minutes

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
271.35+0.07 (+0.03%)
At close: 04:00PM EDT
271.50 +0.15 (+0.06%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V240419C001800002024-04-11 12:39PM EDT180.0094.4890.5594.000.00--1263.87%
V240419C001900002024-04-12 11:55AM EDT190.0086.3480.6584.000.00-11236.62%
V240419C002200002024-04-03 10:50AM EDT220.0059.580.000.000.00-100.00%
V240419C002250002024-04-11 10:00AM EDT225.0048.4745.6049.000.00-314139.36%
V240419C002300002024-04-04 12:08PM EDT230.0048.930.000.000.00-100.00%
V240419C002350002024-02-09 12:13PM EDT235.0043.6245.8048.100.00-59270.04%
V240419C002400002024-04-04 1:04PM EDT240.0039.070.000.000.00-100.00%
V240419C002450002024-04-16 10:46AM EDT245.0027.460.000.00-3.09-10.11%400.00%
V240419C002500002024-04-16 1:08PM EDT250.0022.6020.6524.00-1.40-5.83%17974.83%
V240419C002525002024-03-28 12:10PM EDT252.5026.8818.2021.500.00-2268.70%
V240419C002550002024-04-16 3:04PM EDT255.0018.6915.7519.00+2.33+14.24%159662.40%
V240419C002600002024-04-16 3:58PM EDT260.0011.9010.9513.80+0.44+3.84%621369.09%
V240419C002625002024-04-12 10:07AM EDT262.5014.168.6011.300.00-1760.50%
V240419C002650002024-04-16 3:41PM EDT265.007.326.657.65+0.17+2.38%669537.35%
V240419C002675002024-04-16 9:41AM EDT267.505.304.705.40+0.15+2.91%136531.84%
V240419C002700002024-04-16 3:00PM EDT270.003.153.153.35-0.35-10.00%10386226.76%
V240419C002725002024-04-16 3:57PM EDT272.501.991.801.94-0.23-10.36%43753825.15%
V240419C002750002024-04-16 3:59PM EDT275.000.910.900.98-0.32-26.02%4061,36224.00%
V240419C002775002024-04-16 3:54PM EDT277.500.450.360.47-0.13-22.41%99176624.00%
V240419C002800002024-04-16 3:59PM EDT280.000.170.140.18-0.09-34.62%3572,62223.44%
V240419C002825002024-04-16 3:58PM EDT282.500.080.000.00-0.02-20.00%116012.50%
V240419C002850002024-04-16 3:59PM EDT285.000.040.020.06-0.01-20.00%1074,48927.15%
V240419C002875002024-04-16 3:04PM EDT287.500.020.000.000.00-78012.50%
V240419C002900002024-04-16 12:41PM EDT290.000.030.000.00+0.01+50.00%122012.50%
V240419C002925002024-04-16 10:52AM EDT292.500.020.000.010.00-2056531.25%
V240419C002950002024-04-16 1:04PM EDT295.000.030.000.10+0.02+200.00%1443,36446.09%
V240419C002975002024-04-16 10:52AM EDT297.500.010.000.02-0.02-66.67%181540.23%
V240419C003000002024-04-16 1:57PM EDT300.000.010.000.01-0.03-75.00%24,04540.63%
V240419C003025002024-04-15 12:51PM EDT302.500.360.000.030.00-13448.83%
V240419C003050002024-04-16 12:48PM EDT305.000.010.000.01-0.02-66.67%257646.88%
V240419C003075002024-04-01 11:48AM EDT307.500.030.000.750.00-23580.57%
V240419C003100002024-04-10 3:07PM EDT310.000.030.000.000.00-6025.00%
V240419C003150002024-04-15 11:48AM EDT315.000.030.000.080.00-123666.80%
V240419C003200002024-03-27 10:37AM EDT320.000.050.001.260.00-140111.04%
V240419C003250002024-04-02 1:41PM EDT325.000.010.001.270.00-728119.34%
V240419C003300002024-04-16 9:30AM EDT330.000.010.000.000.00-3050.00%
V240419C003350002024-04-16 9:30AM EDT335.000.010.000.00-0.12-92.31%5050.00%
V240419C003400002024-02-05 1:51PM EDT340.000.080.010.260.00-1101111.33%
V240419C003450002024-02-02 2:17PM EDT345.000.070.010.420.00-200200125.20%
V240419C003500002024-02-02 2:29PM EDT350.000.070.000.410.00-120110130.66%
V240419C003550002024-03-04 2:43PM EDT355.000.110.000.240.00-11127.34%
V240419C003750002024-04-15 9:51AM EDT375.000.010.002.130.00-617208.40%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V240419P001350002024-02-28 10:30AM EDT135.000.010.000.240.00-1114312.50%
V240419P001450002024-01-18 12:53PM EDT145.000.050.000.160.00-22270.31%
V240419P001550002024-01-18 12:53PM EDT155.000.080.000.170.00-22244.92%
V240419P001600002024-03-21 3:41PM EDT160.000.030.000.010.00-411181.25%
V240419P001650002024-01-17 4:30PM EDT165.000.220.000.180.00--1221.09%
V240419P001700002024-02-13 4:12PM EDT170.000.050.000.340.00-27226.17%
V240419P001750002024-01-26 4:51PM EDT175.000.140.000.160.00-12194.53%
V240419P001800002024-02-22 4:24PM EDT180.000.080.000.240.00-16192.19%
V240419P001850002024-01-29 2:44PM EDT185.000.160.000.280.00-1011184.38%
V240419P001900002024-04-09 3:42PM EDT190.000.010.002.130.00-14625240.92%
V240419P001950002024-04-10 3:47PM EDT195.000.010.002.120.00-357226.07%
V240419P002000002024-04-11 1:19PM EDT200.000.020.001.270.00-140191.21%
V240419P002050002024-03-21 11:01AM EDT205.000.020.000.440.00-516149.02%
V240419P002100002024-04-12 3:18PM EDT210.000.010.001.270.00-244165.23%
V240419P002150002024-04-11 10:48AM EDT215.000.010.000.100.00-248103.91%
V240419P002200002024-04-15 9:30AM EDT220.000.100.001.150.00-1170137.31%
V240419P002250002024-04-15 11:19AM EDT225.000.040.001.220.00-164126.56%
V240419P002300002024-04-12 10:26AM EDT230.000.010.000.400.00-97993.16%
V240419P002350002024-04-16 11:10AM EDT235.000.010.000.05-0.07-87.50%454162.50%
V240419P002375002024-04-10 1:47PM EDT237.500.010.011.27-0.03-75.00%1297.27%
V240419P002400002024-04-15 2:19PM EDT240.000.010.010.06-0.02-66.67%153756.25%
V240419P002425002024-04-10 1:47PM EDT242.500.050.001.270.00--284.96%
V240419P002450002024-04-16 11:10AM EDT245.000.040.000.180.00-443654.49%
V240419P002475002024-04-12 10:54AM EDT247.500.060.001.280.00-2972.95%
V240419P002500002024-04-16 2:51PM EDT250.000.030.020.07-0.03-50.00%211,23443.36%
V240419P002525002024-04-15 9:55AM EDT252.500.050.010.050.00-203737.11%
V240419P002550002024-04-16 12:34PM EDT255.000.060.010.17-0.10-62.50%771040.04%
V240419P002575002024-04-16 3:03PM EDT257.500.070.070.23-0.16-69.57%21664637.16%
V240419P002600002024-04-16 3:58PM EDT260.000.200.130.23-0.14-41.18%931,57331.69%
V240419P002625002024-04-16 3:59PM EDT262.500.340.240.38-0.21-38.18%21975129.74%
V240419P002650002024-04-16 3:51PM EDT265.000.380.440.59-0.50-56.82%2592,77127.15%
V240419P002675002024-04-16 3:47PM EDT267.500.840.841.00-0.53-38.69%1051,64025.24%
V240419P002700002024-04-16 3:54PM EDT270.001.291.521.70-0.76-37.07%3343,86223.63%
V240419P002725002024-04-16 3:59PM EDT272.502.752.632.83-0.60-17.91%1751,13522.44%
V240419P002750002024-04-16 3:55PM EDT275.003.773.404.55-1.05-21.78%5202,16323.02%
V240419P002775002024-04-16 1:53PM EDT277.505.995.856.85-0.71-10.60%291,36327.69%
V240419P002800002024-04-16 3:56PM EDT280.008.127.909.65-1.27-13.53%782,26938.99%
V240419P002825002024-04-16 3:59PM EDT282.5010.728.6512.05-1.08-9.15%1222343.95%
V240419P002850002024-04-16 2:29PM EDT285.0011.9111.1514.55-2.24-15.83%3445950.10%
V240419P002875002024-04-09 12:03PM EDT287.5012.4513.6517.050.00-11156.01%
V240419P002900002024-04-16 2:49PM EDT290.0015.8016.1519.55-2.55-13.90%3509361.67%
V240419P002925002024-03-27 9:51AM EDT292.5013.0318.6522.000.00-1066.11%
V240419P002950002024-04-16 3:50PM EDT295.0024.5521.1524.55+0.15+0.61%1361272.51%
V240419P002975002024-03-26 10:22AM EDT297.5016.1023.6527.050.00-2077.73%
V240419P003000002024-04-16 3:50PM EDT300.0029.5526.1529.55+0.15+0.51%48612482.81%
V240419P003025002024-04-01 2:31PM EDT302.5025.2028.6532.050.00--087.74%
V240419P003050002024-04-08 3:17PM EDT305.0027.9031.1534.550.00-200092.63%
V240419P003750002024-04-09 3:28PM EDT375.0099.23101.15104.550.00-800201.86%