Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.87+2.40 (+1.12%)
At close: 04:00PM EDT
213.80 -2.07 (-0.96%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V220812C001700002022-08-03 10:43AM EDT170.0039.8544.5046.600.00-10118.85%
V220812C001800002022-07-29 3:56PM EDT180.0032.3034.5536.500.00-4492.29%
V220812C001875002022-07-28 1:58PM EDT187.5024.6527.6029.450.00--257.23%
V220812C001900002022-08-04 1:59PM EDT190.0023.0525.0527.050.00-10011554.00%
V220812C001925002022-08-05 11:29AM EDT192.5020.7122.7023.90+0.21+1.02%42861.67%
V220812C001950002022-08-05 11:30AM EDT195.0018.1820.2521.55-0.05-0.27%44859.86%
V220812C001975002022-08-05 11:46AM EDT197.5015.2017.7518.95+4.65+44.08%21651.95%
V220812C002000002022-08-05 2:18PM EDT200.0014.4414.6516.80+0.14+0.98%29053.10%
V220812C002025002022-08-04 11:46AM EDT202.5011.9012.2014.300.00-7512046.95%
V220812C002050002022-08-05 3:55PM EDT205.0010.8010.9011.55+1.18+12.27%34620936.67%
V220812C002075002022-08-05 1:02PM EDT207.507.608.759.45+0.20+2.70%5634136.26%
V220812C002100002022-08-05 3:58PM EDT210.006.706.557.05+1.25+22.94%17474730.49%
V220812C002125002022-08-05 3:54PM EDT212.504.604.705.15+0.45+10.84%16422129.08%
V220812C002150002022-08-05 3:56PM EDT215.003.213.203.45+0.46+16.73%55572127.17%
V220812C002175002022-08-05 3:58PM EDT217.501.971.922.20+0.26+15.20%27835826.56%
V220812C002200002022-08-05 3:59PM EDT220.001.201.101.25+0.10+9.09%1,57581825.59%
V220812C002225002022-08-05 3:58PM EDT222.500.560.550.73-0.07-11.11%45027626.07%
V220812C002250002022-08-05 3:59PM EDT225.000.300.280.37-0.08-21.05%29340525.86%
V220812C002275002022-08-05 3:59PM EDT227.500.140.050.19-0.08-36.36%367326.22%
V220812C002300002022-08-05 3:57PM EDT230.000.070.070.11-0.08-53.33%1712027.34%
V220812C002325002022-08-04 12:03PM EDT232.500.080.020.070.00-81028.91%
V220812C002350002022-08-05 3:38PM EDT235.000.030.010.05-0.04-57.14%8614330.86%
V220812C002375002022-08-05 3:21PM EDT237.500.020.000.09-0.02-50.00%32037.11%
V220812C002400002022-08-04 1:34PM EDT240.000.040.000.030.00-12834.77%
V220812C002450002022-08-05 1:52PM EDT245.000.040.010.02+0.02+100.00%3638.67%
V220812C002500002022-08-02 11:24AM EDT250.000.080.000.160.00-1152.44%
V220812C002550002022-07-18 10:48AM EDT255.000.070.000.160.00-1158.40%
V220812C002650002022-08-02 11:45AM EDT265.000.010.000.160.00-1169.73%
V220812C002700002022-08-02 10:24AM EDT270.000.010.000.160.00-1375.20%
V220812C002750002022-07-27 12:47PM EDT275.000.030.000.090.00--775.00%
V220812C002900002022-07-22 9:44AM EDT290.000.060.000.050.00-1183.98%
V220812C002950002022-08-05 11:31AM EDT295.000.010.000.05-0.02-66.67%141,07388.28%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V220812P001250002022-07-18 12:48PM EDT125.000.030.000.070.00-14157.81%
V220812P001300002022-07-26 3:33PM EDT130.000.030.000.160.00-12161.33%
V220812P001350002022-07-27 1:42PM EDT135.000.050.000.160.00-1021150.39%
V220812P001400002022-07-27 1:43PM EDT140.000.060.000.160.00-4049139.84%
V220812P001450002022-08-02 10:34AM EDT145.000.030.000.160.00-2528129.30%
V220812P001500002022-08-04 3:19PM EDT150.000.020.000.030.00-3999.22%
V220812P001550002022-08-05 12:50PM EDT155.000.020.000.160.00-157109.77%
V220812P001600002022-08-05 9:52AM EDT160.000.050.010.05+0.02+66.67%138789.45%
V220812P001650002022-08-05 9:50AM EDT165.000.060.010.02+0.04+200.00%143875.00%
V220812P001700002022-08-05 3:59PM EDT170.000.050.000.09+0.02+66.67%814576.17%
V220812P001725002022-08-05 10:04AM EDT172.500.110.000.17+0.04+57.14%1178.13%
V220812P001750002022-08-05 3:57PM EDT175.000.020.000.13-0.04-66.67%2116671.09%
V220812P001775002022-08-05 10:02AM EDT177.500.090.000.17+0.09-1069.34%
V220812P001800002022-08-05 3:58PM EDT180.000.020.020.15-0.04-66.67%19865.04%
V220812P001825002022-08-04 12:17PM EDT182.500.100.000.190.00-252661.72%
V220812P001850002022-08-05 3:57PM EDT185.000.040.000.05-0.11-73.33%7021052.34%
V220812P001875002022-08-05 3:43PM EDT187.500.050.050.20-0.06-54.55%605255.27%
V220812P001900002022-08-05 3:56PM EDT190.000.060.010.17-0.11-64.71%4541853.52%
V220812P001925002022-08-05 3:59PM EDT192.500.080.050.17-0.25-75.76%1110948.93%
V220812P001950002022-08-05 3:08PM EDT195.000.150.070.19-0.14-48.28%12960345.22%
V220812P001975002022-08-05 3:59PM EDT197.500.150.130.16-0.34-69.39%13723139.21%
V220812P002000002022-08-05 3:59PM EDT200.000.220.200.24-0.39-63.93%39356337.55%
V220812P002025002022-08-05 3:59PM EDT202.500.320.300.37-0.48-60.00%8631436.13%
V220812P002050002022-08-05 3:56PM EDT205.000.540.450.55-0.73-57.48%26761234.38%
V220812P002075002022-08-05 3:59PM EDT207.500.760.710.83-0.78-50.65%10733232.81%
V220812P002100002022-08-05 3:59PM EDT210.001.141.111.24-1.03-47.47%30740531.20%
V220812P002125002022-08-05 3:59PM EDT212.501.911.791.91-1.14-37.38%31815930.37%
V220812P002150002022-08-05 3:59PM EDT215.002.752.602.80-1.45-34.52%28810429.20%
V220812P002175002022-08-05 3:56PM EDT217.504.153.804.10-5.70-57.87%13326729.05%
V220812P002200002022-08-05 12:28PM EDT220.007.295.355.90-0.91-11.10%74930.95%
V220812P002225002022-08-05 3:43PM EDT222.508.406.807.80+8.40-1031.59%
V220812P002250002022-08-05 3:15PM EDT225.0010.608.6510.25-1.47-12.18%33237.23%
V220812P002275002022-08-02 11:16AM EDT227.5021.7511.3512.750.00-1143.07%
V220812P002300002022-08-03 9:40AM EDT230.0021.6513.5515.300.00-1249.37%
V220812P002350002022-07-21 9:38AM EDT235.0021.0018.1020.350.00-1160.64%
V220812P002500002022-08-05 11:09AM EDT250.0036.5033.5536.55+36.50-10082.42%
Advertisement
Advertisement