U.S. markets open in 7 hours 39 minutes

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
234.68-1.25 (-0.53%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V210625C001900002021-05-21 11:26AM EDT190.0038.6339.0042.900.00-120.00%
V210625C001950002021-06-10 2:11PM EDT195.0038.710.000.000.00-400.00%
V210625C002000002021-06-04 3:40PM EDT200.0030.250.000.000.00-100.00%
V210625C002100002021-06-22 3:57PM EDT210.0025.570.000.000.00-100.00%
V210625C002125002021-06-21 3:10PM EDT212.5022.000.000.000.00-500.00%
V210625C002150002021-06-23 2:09PM EDT215.0019.940.000.000.00-700.00%
V210625C002175002021-06-22 2:43PM EDT217.5017.950.000.000.00-300.00%
V210625C002200002021-06-23 1:44PM EDT220.0014.810.000.000.00-500.00%
V210625C002225002021-06-23 1:46PM EDT222.5012.350.000.000.00-500.00%
V210625C002250002021-06-23 1:47PM EDT225.009.830.000.000.00-400.00%
V210625C002275002021-06-23 12:41PM EDT227.507.390.000.000.00-11800.00%
V210625C002300002021-06-23 2:37PM EDT230.005.150.000.000.00-7100.00%
V210625C002325002021-06-23 3:36PM EDT232.502.970.000.000.00-47600.00%
V210625C002350002021-06-23 3:54PM EDT235.001.130.000.000.00-1,40400.78%
V210625C002375002021-06-23 3:57PM EDT237.500.390.000.000.00-1,32903.13%
V210625C002400002021-06-23 3:42PM EDT240.000.170.000.000.00-58706.25%
V210625C002425002021-06-23 3:41PM EDT242.500.080.000.000.00-200012.50%
V210625C002450002021-06-23 3:40PM EDT245.000.030.000.000.00-23012.50%
V210625C002475002021-06-23 1:15PM EDT247.500.020.000.000.00-58012.50%
V210625C002500002021-06-23 3:38PM EDT250.000.010.000.000.00-12025.00%
V210625C002525002021-06-23 2:19PM EDT252.500.010.000.000.00-2025.00%
V210625C002550002021-06-22 2:59PM EDT255.000.010.000.000.00-4025.00%
V210625C002575002021-06-17 2:18PM EDT257.500.080.000.000.00-10025.00%
V210625C002600002021-06-21 9:40AM EDT260.000.020.000.000.00-10025.00%
V210625C002625002021-06-18 3:55PM EDT262.500.030.000.000.00-40025.00%
V210625C002650002021-06-21 10:11AM EDT265.000.020.000.000.00-13025.00%
V210625C002700002021-06-18 3:55PM EDT270.000.020.000.000.00-113050.00%
V210625C002750002021-06-15 9:59AM EDT275.000.050.000.000.00-10050.00%
V210625C002850002021-06-16 3:52PM EDT285.000.050.000.000.00-1050.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
V210625P001150002021-06-01 12:03PM EDT115.000.050.000.000.00--050.00%
V210625P001500002021-06-17 9:30AM EDT150.000.010.000.000.00-5050.00%
V210625P001600002021-05-26 11:34AM EDT160.000.100.000.000.00--050.00%
V210625P001700002021-05-19 10:12AM EDT170.000.500.001.270.00--1252.15%
V210625P001800002021-06-18 2:33PM EDT180.000.050.000.000.00-1050.00%
V210625P001850002021-06-21 10:26AM EDT185.000.020.000.000.00-5050.00%
V210625P001900002021-06-21 10:13AM EDT190.000.040.000.000.00-23050.00%
V210625P001950002021-06-22 12:29PM EDT195.000.020.000.000.00-1050.00%
V210625P001975002021-06-22 12:29PM EDT197.500.020.000.000.00-4050.00%
V210625P002000002021-06-23 3:46PM EDT200.000.030.000.000.00-6050.00%
V210625P002025002021-06-22 3:17PM EDT202.500.030.000.000.00-56050.00%
V210625P002050002021-06-23 2:10PM EDT205.000.020.000.000.00-12050.00%
V210625P002075002021-06-21 12:09PM EDT207.500.030.000.000.00-14050.00%
V210625P002100002021-06-23 2:03PM EDT210.000.030.000.000.00-1025.00%
V210625P002125002021-06-23 12:29PM EDT212.500.030.000.000.00-3025.00%
V210625P002150002021-06-23 1:10PM EDT215.000.050.000.000.00-20025.00%
V210625P002175002021-06-22 2:24PM EDT217.500.060.000.000.00-3025.00%
V210625P002200002021-06-23 3:48PM EDT220.000.060.000.000.00-25025.00%
V210625P002225002021-06-23 12:39PM EDT222.500.090.000.000.00-19012.50%
V210625P002250002021-06-23 2:51PM EDT225.000.090.000.000.00-80012.50%
V210625P002275002021-06-23 3:37PM EDT227.500.140.000.000.00-78012.50%
V210625P002300002021-06-23 3:24PM EDT230.000.230.000.000.00-15606.25%
V210625P002325002021-06-23 3:58PM EDT232.500.570.000.000.00-32903.13%
V210625P002350002021-06-23 3:59PM EDT235.001.410.000.000.00-51600.00%
V210625P002375002021-06-23 1:16PM EDT237.503.000.000.000.00-23200.00%
V210625P002400002021-06-22 3:38PM EDT240.005.030.000.000.00-100.00%
V210625P002425002021-06-23 10:28AM EDT242.508.000.000.000.00-200.00%
V210625P002450002021-06-22 9:38AM EDT245.0010.650.000.000.00-300.00%
V210625P002475002021-06-14 9:40AM EDT247.5014.600.000.000.00--00.00%
V210625P002625002021-06-15 9:45AM EDT262.5029.600.000.000.00--00.00%