Canada Markets closed

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.93-8.42 (-3.93%)
At close: 04:00PM EST
205.20 -0.73 (-0.35%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V220128C001600002021-12-22 10:04AM EST160.0056.1258.6062.500.00--2326.59%
V220128C001800002022-01-03 10:42AM EST180.0042.1138.7542.700.00-12242.63%
V220128C001900002021-12-28 11:58AM EST190.0030.1029.9032.950.00-14207.19%
V220128C001950002021-12-31 1:32PM EST195.0023.5524.0028.200.00-14182.61%
V220128C002000002022-01-05 1:24PM EST200.0024.2219.5023.00+1.86+8.32%911162.04%
V220128C002050002022-01-03 11:26AM EST205.0017.2015.3017.450.00-1151140.33%
V220128C002100002022-01-05 11:07AM EST210.0015.3812.1513.05+0.13+0.85%2195126.76%
V220128C002150002022-01-05 2:42PM EST215.009.157.709.40-1.22-11.76%13318108.20%
V220128C002200002022-01-05 3:41PM EST220.006.455.756.20-0.62-8.77%4434799.44%
V220128C002250002022-01-05 3:55PM EST225.003.903.653.95-0.55-12.36%7064190.43%
V220128C002300002022-01-05 3:54PM EST230.002.362.142.41-0.43-15.41%9153783.50%
V220128C002350002022-01-05 3:16PM EST235.001.430.681.64-0.09-5.92%2919276.03%
V220128C002400002022-01-05 2:43PM EST240.000.630.461.10-0.27-30.00%1577776.49%
V220128C002450002022-01-05 3:35PM EST245.000.300.170.73-0.23-43.40%234774.80%
V220128C002500002022-01-03 10:04AM EST250.000.160.040.590.00-51476.37%
V220128C002550002022-01-04 9:37AM EST255.000.150.000.440.00-1177.83%
V220128C002650002022-01-03 2:40PM EST265.000.050.000.310.00-2184.77%
V220128C002700002021-12-28 11:38AM EST270.000.140.000.270.00--188.28%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V220128P001350002021-12-15 12:22PM EST135.000.210.000.220.00--1132.42%
V220128P001450002021-12-28 11:38AM EST145.000.130.020.270.00-12116.41%
V220128P001550002021-12-31 2:31PM EST155.000.180.060.200.00-13795.12%
V220128P001650002021-12-15 1:58PM EST165.000.820.060.320.00-1281.25%
V220128P001700002022-01-05 3:38PM EST170.000.150.060.37-0.01-6.25%38573.24%
V220128P001750002022-01-03 12:49PM EST175.000.220.020.440.00-449364.55%
V220128P001800002022-01-04 11:37AM EST180.000.270.100.530.00-357858.59%
V220128P001850002022-01-05 11:34AM EST185.000.220.200.67-0.02-8.33%51752.34%
V220128P001900002022-01-05 3:23PM EST190.000.520.190.81+0.10+23.81%310949.66%
V220128P001950002022-01-05 3:02PM EST195.000.610.461.05+0.03+5.17%129841.41%
V220128P002000002022-01-05 3:22PM EST200.001.100.821.39+0.35+46.67%744732.15%
V220128P002050002022-01-05 3:02PM EST205.001.431.341.73+0.17+13.49%810419.07%
V220128P002100002022-01-05 3:32PM EST210.002.322.172.78+0.57+32.57%93190.00%
V220128P002150002022-01-05 1:35PM EST215.002.853.654.65-0.08-2.73%578660.00%
V220128P002200002022-01-05 1:38PM EST220.004.505.606.50+0.17+3.93%7750.00%
V220128P002250002022-01-04 3:55PM EST225.006.948.3510.200.00-30320.00%
V220128P002300002022-01-05 11:45AM EST230.009.7511.7012.45-2.20-18.41%2710.00%
V220128P002350002022-01-03 9:36AM EST235.0017.5514.0517.400.00-5190.00%
V220128P002500002021-12-31 11:29AM EST250.0033.2328.0031.900.00-220.00%