Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240802C00220000 | 2024-07-15 11:50AM EDT | 220.00 | 47.69 | 38.00 | 41.15 | 0.00 | - | 10 | 15 | 56.25% |
| V240802C00240000 | 2024-07-25 3:51PM EDT | 240.00 | 19.56 | 18.30 | 21.25 | +4.59 | +30.66% | 1 | 3 | 58.30% |
| V240802C00242500 | 2024-07-25 3:51PM EDT | 242.50 | 12.63 | 15.60 | 19.25 | 0.00 | - | 1 | 3 | 58.42% |
| V240802C00245000 | 2024-07-25 10:23AM EDT | 245.00 | 14.54 | 13.55 | 16.40 | +4.74 | +48.37% | 5 | 20 | 49.44% |
| V240802C00247500 | 2024-07-26 9:44AM EDT | 247.50 | 12.00 | 11.25 | 13.85 | +3.88 | +47.78% | 2 | 4 | 43.51% |
| V240802C00250000 | 2024-07-26 3:55PM EDT | 250.00 | 10.47 | 9.85 | 11.10 | +3.22 | +44.41% | 43 | 55 | 35.62% |
| V240802C00252500 | 2024-07-26 10:20AM EDT | 252.50 | 8.50 | 7.65 | 8.30 | +3.10 | +57.41% | 14 | 151 | 27.32% |
| V240802C00255000 | 2024-07-26 3:15PM EDT | 255.00 | 6.25 | 5.75 | 6.35 | +3.35 | +115.52% | 109 | 387 | 26.04% |
| V240802C00257500 | 2024-07-26 3:58PM EDT | 257.50 | 4.10 | 4.10 | 4.40 | +2.33 | +131.64% | 289 | 237 | 23.30% |
| V240802C00260000 | 2024-07-26 3:59PM EDT | 260.00 | 2.68 | 2.69 | 2.85 | +1.61 | +150.47% | 575 | 550 | 21.69% |
| V240802C00262500 | 2024-07-26 3:57PM EDT | 262.50 | 1.70 | 1.65 | 1.75 | +0.94 | +123.68% | 340 | 231 | 21.02% |
| V240802C00265000 | 2024-07-26 3:43PM EDT | 265.00 | 0.99 | 0.93 | 1.01 | +0.55 | +125.00% | 993 | 637 | 20.72% |
| V240802C00267500 | 2024-07-26 3:46PM EDT | 267.50 | 0.54 | 0.51 | 0.57 | +0.26 | +92.86% | 980 | 629 | 20.87% |
| V240802C00270000 | 2024-07-26 3:53PM EDT | 270.00 | 0.28 | 0.27 | 0.31 | +0.07 | +33.33% | 1,597 | 1,027 | 21.14% |
| V240802C00272500 | 2024-07-26 3:42PM EDT | 272.50 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 1,207 | 154 | 21.88% |
| V240802C00275000 | 2024-07-26 3:40PM EDT | 275.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 90 | 1,059 | 23.24% |
| V240802C00277500 | 2024-07-26 3:25PM EDT | 277.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 229 | 220 | 24.90% |
| V240802C00280000 | 2024-07-26 3:58PM EDT | 280.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 253 | 634 | 25.39% |
| V240802C00282500 | 2024-07-26 3:53PM EDT | 282.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 11 | 227 | 27.83% |
| V240802C00285000 | 2024-07-26 2:03PM EDT | 285.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 49 | 509 | 30.27% |
| V240802C00287500 | 2024-07-23 3:46PM EDT | 287.50 | 0.04 | 0.02 | 0.05 | -0.40 | -90.91% | 95 | 31 | 32.62% |
| V240802C00290000 | 2024-07-25 3:45PM EDT | 290.00 | 0.06 | 0.01 | 0.03 | +0.01 | +20.00% | 1 | 825 | 32.81% |
| V240802C00292500 | 2024-07-24 9:31AM EDT | 292.50 | 0.01 | 0.02 | 0.54 | 0.00 | - | 3 | 14 | 55.47% |
| V240802C00295000 | 2024-07-26 1:36PM EDT | 295.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 35 | 141 | 39.65% |
| V240802C00300000 | 2024-07-25 1:22PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 930 | 39.84% |
| V240802C00305000 | 2024-07-24 2:54PM EDT | 305.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 240 | 235 | 48.44% |
| V240802C00310000 | 2024-07-26 9:48AM EDT | 310.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 27 | 51.95% |
| V240802C00320000 | 2024-07-26 10:03AM EDT | 320.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 16 | 71.48% |
| V240802C00330000 | 2024-07-15 10:55AM EDT | 330.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 90.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240802P00175000 | 2024-07-17 11:53AM EDT | 175.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 149.12% |
| V240802P00200000 | 2024-07-25 2:02PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 110 | 64.06% |
| V240802P00205000 | 2024-07-25 10:13AM EDT | 205.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 11 | 53 | 104.79% |
| V240802P00210000 | 2024-07-01 11:49AM EDT | 210.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 91.26% |
| V240802P00215000 | 2024-07-26 2:29PM EDT | 215.00 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 2 | 52 | 76.27% |
| V240802P00220000 | 2024-07-22 12:29PM EDT | 220.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.46% |
| V240802P00225000 | 2024-07-24 10:12AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 54 | 44.14% |
| V240802P00230000 | 2024-07-26 12:33PM EDT | 230.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 64 | 66 | 39.94% |
| V240802P00235000 | 2024-07-25 2:23PM EDT | 235.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 631 | 644 | 32.13% |
| V240802P00240000 | 2024-07-26 3:58PM EDT | 240.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 109 | 337 | 27.44% |
| V240802P00242500 | 2024-07-26 2:54PM EDT | 242.50 | 0.11 | 0.08 | 0.11 | -0.08 | -42.11% | 71 | 35 | 26.17% |
| V240802P00245000 | 2024-07-26 3:57PM EDT | 245.00 | 0.15 | 0.13 | 0.15 | -0.47 | -75.81% | 178 | 465 | 24.22% |
| V240802P00247500 | 2024-07-26 3:34PM EDT | 247.50 | 0.29 | 0.21 | 0.25 | -0.52 | -64.20% | 194 | 296 | 23.07% |
| V240802P00250000 | 2024-07-26 3:04PM EDT | 250.00 | 0.47 | 0.37 | 0.42 | -1.04 | -68.87% | 145 | 548 | 22.02% |
| V240802P00252500 | 2024-07-26 3:53PM EDT | 252.50 | 0.70 | 0.66 | 0.72 | -1.54 | -68.75% | 280 | 376 | 21.22% |
| V240802P00255000 | 2024-07-26 3:38PM EDT | 255.00 | 1.25 | 1.13 | 1.22 | -2.30 | -64.79% | 302 | 747 | 20.58% |
| V240802P00257500 | 2024-07-26 3:56PM EDT | 257.50 | 1.93 | 1.85 | 1.96 | -1.98 | -50.64% | 426 | 381 | 19.84% |
| V240802P00260000 | 2024-07-26 3:55PM EDT | 260.00 | 3.11 | 2.90 | 3.10 | -3.61 | -53.72% | 389 | 585 | 19.67% |
| V240802P00262500 | 2024-07-26 3:42PM EDT | 262.50 | 4.84 | 4.20 | 4.50 | -2.77 | -36.40% | 138 | 307 | 18.82% |
| V240802P00265000 | 2024-07-26 3:22PM EDT | 265.00 | 6.05 | 5.80 | 6.55 | -4.86 | -44.55% | 115 | 490 | 20.73% |
| V240802P00267500 | 2024-07-26 9:36AM EDT | 267.50 | 8.70 | 7.30 | 8.65 | -4.74 | -35.27% | 21 | 61 | 21.36% |
| V240802P00270000 | 2024-07-26 1:25PM EDT | 270.00 | 9.28 | 9.55 | 11.10 | -4.94 | -34.74% | 7 | 217 | 24.88% |
| V240802P00272500 | 2024-07-24 3:16PM EDT | 272.50 | 16.73 | 11.65 | 14.30 | 0.00 | - | 7 | 0 | 37.32% |
| V240802P00275000 | 2024-07-26 9:35AM EDT | 275.00 | 17.59 | 13.65 | 17.30 | -3.82 | -17.84% | 1 | 1 | 46.95% |
| V240802P00277500 | 2024-07-25 2:22PM EDT | 277.50 | 21.35 | 16.65 | 19.70 | 0.00 | - | 5 | 0 | 50.27% |
| V240802P00280000 | 2024-07-25 10:58AM EDT | 280.00 | 25.69 | 18.70 | 22.25 | 0.00 | - | 2 | 7 | 55.02% |
| V240802P00282500 | 2024-07-24 12:11PM EDT | 282.50 | 28.52 | 21.35 | 24.80 | 0.00 | - | 2 | 0 | 59.67% |
| V240802P00285000 | 2024-07-25 3:39PM EDT | 285.00 | 29.18 | 24.10 | 27.30 | 0.00 | - | 1 | 1 | 63.65% |
| V240802P00287500 | 2024-07-25 3:39PM EDT | 287.50 | 31.69 | 26.20 | 29.80 | 0.00 | - | - | - | 67.53% |
| V240802P00290000 | 2024-07-25 3:15PM EDT | 290.00 | 32.95 | 29.10 | 32.30 | 0.00 | - | 14 | 0 | 71.31% |
© 2024 Yahoo. All rights reserved.