Create Account
Sign In
chart

exchange
Grid
Screener
Stocks
Crypto
Forex
News
Brokers

V
Visa Inc - Class A
FlagstockNYSE

At Close
7/29/2021 4:00:02 PM EDT
247.92USD+0.397%(+0.98)7,476,946
238.42Bid   252.05Ask   13.63Spread IEX
Pre-market
7/29/2021 9:27:32 AM EDT
248.42USD+0.599%(+1.48)112
After-hours
7/27/2021 4:48:46 PM EDT
249.08USD-0.737%(-1.85)0
OverviewNewsOption ChainHistoricalStats
Delayed 1 day

Jul 30, 2021Aug 6, 2021Aug 13, 2021Aug 20, 2021Aug 27, 2021Sep 3, 2021Sep 10, 2021Sep 17, 2021Oct 15, 2021Nov 19, 2021Dec 17, 2021Jan 21, 2022Mar 18, 2022Jun 17, 2022Jan 20, 2023
ITM: 416
OTM: 14,301
StrikePriceChangeVolOILast
300.00  Call00%0
295.00  Call0.01-83.33%1102021-07-28
290.00  Call0.02-75.00%702021-07-28
285.00  Call0.02-84.62%602021-07-28
280.00  Call0.05-66.67%523032021-07-28
275.00  Call0.02-89.47%7502021-07-28
272.50  Call0.05-77.27%6502021-07-28
270.00  Call0.04-84.62%2646092021-07-28
267.50  Call0.07-78.79%3505722021-07-28
265.00  Call0.11-74.42%1,42302021-07-28
262.50  Call0.13-76.79%52502021-07-28
260.00  Call0.18-77.50%4,4513,4022021-07-28
257.50  Call0.24-80.65%2,54402021-07-28
255.00  Call0.33-82.35%3,4952,6242021-07-28
252.50  Call0.56-79.26%4,4873,1322021-07-28
250.00  Call0.90-77.50%7,1983,6592021-07-28
247.50  Call1.67-69.36%3,56402021-07-28
245.00  Call3.10-58.61%51402021-07-28
242.50  Call5.17-42.56%13102021-07-28
240.00  Call7.40-37.55%31202021-07-28
237.50  Call9.64-30.40%253122021-07-28
235.00  Call12.30-20.90%11902021-07-28
232.50  Call14.00-14.89%402021-07-28
230.00  Call16.70-22.33%11782021-07-28
227.50  Call22.70+1.25%402021-07-26
225.00  Call22.10-16.32%2602021-07-28
222.50  Call24.18-13.33%202021-07-28
220.00  Call28.27-7.01%1222021-07-28
217.50  Call31.75+26.39%102021-07-23
215.00  Call35.50+2.90%102021-07-27
212.50  Call28.100%112021-07-19
210.00  Call40.20+31.37%112021-07-26
207.50  Call00%0
205.00  Call44.85+32.69%112021-07-26
202.50  Call00%0
200.00  Call39.15+5.81%112021-07-07
195.00  Call54.14+32.96%702021-07-27
190.00  Call00%0
185.00  Call00%0
180.00  Call00%0
175.00  Call00%0
170.00  Call00%0
165.00  Call00%0
160.00  Call00%0
155.00  Call00%0
150.00  Call00%0
145.00  Call00%0
140.00  Call00%0
ITM: 866
OTM: 2,721
StrikePriceChangeVolOILast
300.00  Put00%0
295.00  Put50.45-4.99%892021-07-21
290.00  Put00%0
285.00  Put00%0
280.00  Put00%0
275.00  Put00%0
272.50  Put00%0
270.00  Put00%0
267.50  Put00%0
265.00  Put16.10+16.67%102021-07-28
262.50  Put13.800%202021-07-23
260.00  Put12.50+26.65%302021-07-28
257.50  Put10.80+24.14%4312021-07-28
255.00  Put4.79-23.24%3102021-07-28
252.50  Put6.18+50.00%1198262021-07-28
250.00  Put4.05+30.65%1,86402021-07-28
247.50  Put2.19+12.31%58402021-07-28
245.00  Put1.12-11.81%1,70202021-07-28
242.50  Put0.69-19.77%92302021-07-28
240.00  Put0.40-33.33%1,77302021-07-28
237.50  Put0.23-45.24%65402021-07-28
235.00  Put0.11-63.33%1,47102021-07-28
232.50  Put0.09-62.50%56502021-07-28
230.00  Put0.05-72.22%3941,0092021-07-28
227.50  Put0.04-69.23%484072021-07-28
225.00  Put0.02-83.33%807482021-07-28
222.50  Put0.02-77.78%1202021-07-28
220.00  Put0.01-85.71%7102021-07-28
217.50  Put0.01-85.71%10602021-07-28
215.00  Put0.02-66.67%241612021-07-28
212.50  Put0.01-80.00%102021-07-28
210.00  Put0.01-75.00%1902021-07-28
207.50  Put0.01-66.67%11442021-07-28
205.00  Put0.08+33.33%11422021-07-26
202.50  Put0.030%402021-07-26
200.00  Put0.010.00%102021-07-28
195.00  Put0.020.00%16362021-07-27
190.00  Put0.01-90.91%4172021-07-26
185.00  Put0.05+400.00%102021-07-28
180.00  Put0.010.00%3302021-07-28
175.00  Put0.010.00%2202021-07-27
170.00  Put0.04+33.33%1582021-07-19
165.00  Put0.09+80.00%2432021-07-08
160.00  Put0.040%1302021-07-06
155.00  Put0.03-86.96%202021-07-06
150.00  Put0.030%7902021-07-06
145.00  Put0.050%102021-06-23
140.00  Put0.01-80.00%162021-07-22




About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
© 2020 - 2021 ChartExchange LLC