Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-02-15 3:18PM EDT | 140.00 | 143.60 | 145.10 | 148.10 | 0.00 | - | 1 | 1 | 99.52% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 92.64% |
| V240920C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 73.80% |
| V240920C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 107.00 | 110.70 | 115.00 | 0.00 | - | 1 | 2 | 60.29% |
| V240920C00175000 | 2024-01-17 4:12PM EDT | 175.00 | 96.15 | 107.25 | 109.35 | 0.00 | - | 2 | 16 | 59.66% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 58.35% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 30.52% |
| V240920C00190000 | 2024-05-14 10:39AM EDT | 190.00 | 87.49 | 91.65 | 95.45 | 0.00 | - | 6 | 10 | 52.23% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 43.73% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 200.00 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 62.36% |
| V240920C00205000 | 2024-01-18 2:58PM EDT | 205.00 | 70.40 | 78.95 | 81.15 | 0.00 | - | 2 | 18 | 52.71% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 42.26% |
| V240920C00215000 | 2024-04-17 9:32AM EDT | 215.00 | 63.47 | 66.65 | 71.15 | 0.00 | - | 5 | 42 | 46.91% |
| V240920C00220000 | 2024-03-27 10:00AM EDT | 220.00 | 64.98 | 59.85 | 61.00 | 0.00 | - | 1 | 26 | 25.84% |
| V240920C00225000 | 2024-05-09 10:53AM EDT | 225.00 | 57.80 | 57.15 | 61.55 | 0.00 | - | 1 | 45 | 42.28% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 230.00 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 51.63% |
| V240920C00235000 | 2024-05-14 3:23PM EDT | 235.00 | 47.85 | 48.35 | 51.45 | 0.00 | - | 20 | 31 | 36.42% |
| V240920C00240000 | 2024-04-26 3:48PM EDT | 240.00 | 40.90 | 44.80 | 45.90 | 0.00 | - | 1 | 60 | 32.39% |
| V240920C00245000 | 2024-05-15 10:49AM EDT | 245.00 | 40.17 | 40.25 | 41.30 | 0.00 | - | 8 | 53 | 30.54% |
| V240920C00250000 | 2024-05-16 11:05AM EDT | 250.00 | 36.52 | 35.40 | 36.40 | 0.00 | - | 1 | 147 | 27.98% |
| V240920C00255000 | 2024-05-15 10:49AM EDT | 255.00 | 31.37 | 31.45 | 32.15 | 0.00 | - | 1 | 253 | 26.64% |
| V240920C00260000 | 2024-05-16 11:47AM EDT | 260.00 | 28.13 | 27.20 | 28.00 | 0.00 | - | 1 | 227 | 25.27% |
| V240920C00265000 | 2024-05-17 10:20AM EDT | 265.00 | 23.95 | 22.90 | 24.05 | -0.69 | -2.80% | 1 | 144 | 24.02% |
| V240920C00270000 | 2024-05-17 12:54PM EDT | 270.00 | 19.80 | 19.30 | 20.55 | -1.70 | -7.91% | 1 | 218 | 23.22% |
| V240920C00275000 | 2024-05-17 1:37PM EDT | 275.00 | 16.60 | 15.90 | 17.10 | -0.18 | -1.07% | 5 | 343 | 22.15% |
| V240920C00280000 | 2024-05-17 3:01PM EDT | 280.00 | 13.66 | 13.15 | 13.45 | +0.10 | +0.74% | 6 | 2,337 | 20.42% |
| V240920C00285000 | 2024-05-17 2:33PM EDT | 285.00 | 10.80 | 10.35 | 10.65 | -0.25 | -2.26% | 7 | 923 | 19.56% |
| V240920C00290000 | 2024-05-17 3:01PM EDT | 290.00 | 8.42 | 8.05 | 8.25 | -0.08 | -0.94% | 11 | 1,496 | 18.84% |
| V240920C00295000 | 2024-05-17 3:16PM EDT | 295.00 | 6.25 | 6.05 | 6.25 | -0.25 | -3.85% | 25 | 999 | 18.24% |
| V240920C00300000 | 2024-05-17 2:02PM EDT | 300.00 | 4.55 | 4.30 | 4.60 | -0.37 | -7.52% | 9 | 2,056 | 17.69% |
| V240920C00305000 | 2024-05-17 12:21PM EDT | 305.00 | 3.35 | 3.20 | 3.35 | -0.10 | -2.90% | 111 | 714 | 17.32% |
| V240920C00310000 | 2024-05-17 2:59PM EDT | 310.00 | 2.47 | 2.19 | 2.44 | -0.07 | -2.76% | 37 | 1,260 | 17.15% |
| V240920C00315000 | 2024-05-17 2:59PM EDT | 315.00 | 1.63 | 1.50 | 1.76 | -0.14 | -7.91% | 4 | 634 | 17.03% |
| V240920C00320000 | 2024-05-17 2:50PM EDT | 320.00 | 1.16 | 0.94 | 1.26 | +0.03 | +2.65% | 31 | 375 | 16.97% |
| V240920C00325000 | 2024-05-16 1:37PM EDT | 325.00 | 0.81 | 0.73 | 0.92 | 0.00 | - | 1 | 89 | 17.05% |
| V240920C00330000 | 2024-05-15 12:29PM EDT | 330.00 | 0.65 | 0.50 | 0.68 | 0.00 | - | 4 | 169 | 17.21% |
| V240920C00335000 | 2024-05-03 10:20AM EDT | 335.00 | 0.30 | 0.34 | 0.43 | 0.00 | - | 3 | 33 | 16.90% |
| V240920C00340000 | 2024-05-13 10:18AM EDT | 340.00 | 0.38 | 0.24 | 0.32 | 0.00 | - | 1 | 152 | 17.12% |
| V240920C00345000 | 2024-05-16 2:44PM EDT | 345.00 | 0.23 | 0.09 | 0.25 | 0.00 | - | 1 | 8 | 17.48% |
| V240920C00350000 | 2024-05-07 3:09PM EDT | 350.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 1 | 18 | 17.87% |
| V240920C00355000 | 2024-05-06 1:09PM EDT | 355.00 | 0.08 | 0.08 | 0.16 | 0.00 | - | 2 | 4 | 18.24% |
| V240920C00360000 | 2024-05-10 1:28PM EDT | 360.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 1 | 12 | 18.63% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 26.05% |
| V240920C00370000 | 2024-05-09 10:43AM EDT | 370.00 | 0.15 | 0.02 | 0.39 | 0.00 | - | 2 | 62 | 23.78% |
| V240920C00380000 | 2024-05-14 1:30PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 22.41% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 24.41% |
| V240920C00400000 | 2024-04-25 10:00AM EDT | 400.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 3 | 8 | 28.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-04-22 10:14AM EDT | 125.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 254 | 56.40% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 54.05% |
| V240920P00135000 | 2024-02-23 1:07PM EDT | 135.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 5 | 50 | 55.37% |
| V240920P00140000 | 2024-02-27 3:24PM EDT | 140.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 2 | 21 | 50.98% |
| V240920P00145000 | 2024-03-11 2:14PM EDT | 145.00 | 0.17 | 0.04 | 0.46 | 0.00 | - | 2 | 9 | 54.39% |
| V240920P00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| V240920P00155000 | 2024-03-05 3:24PM EDT | 155.00 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 53.00% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.01 | 0.36 | 0.00 | - | 2 | 6 | 45.34% |
| V240920P00165000 | 2024-04-17 11:19AM EDT | 165.00 | 0.25 | 0.01 | 0.37 | 0.00 | - | 1 | 8 | 43.29% |
| V240920P00170000 | 2024-04-23 12:30PM EDT | 170.00 | 0.24 | 0.04 | 0.38 | 0.00 | - | 102 | 459 | 41.26% |
| V240920P00175000 | 2024-04-26 3:04PM EDT | 175.00 | 0.22 | 0.04 | 0.40 | 0.00 | - | 1 | 25 | 39.45% |
| V240920P00180000 | 2024-05-06 12:27PM EDT | 180.00 | 0.23 | 0.05 | 0.42 | +0.03 | +15.00% | 1 | 444 | 37.65% |
| V240920P00185000 | 2024-05-08 1:43PM EDT | 185.00 | 0.23 | 0.06 | 0.44 | 0.00 | - | 17 | 40 | 35.84% |
| V240920P00190000 | 2024-05-15 12:27PM EDT | 190.00 | 0.14 | 0.07 | 0.47 | 0.00 | - | 5 | 102 | 34.20% |
| V240920P00195000 | 2024-05-15 3:38PM EDT | 195.00 | 0.17 | 0.14 | 0.22 | 0.00 | - | 6 | 60 | 28.66% |
| V240920P00200000 | 2024-05-17 12:51PM EDT | 200.00 | 0.23 | 0.17 | 0.25 | +0.04 | +21.05% | 59 | 205 | 27.39% |
| V240920P00205000 | 2024-05-16 11:41AM EDT | 205.00 | 0.22 | 0.21 | 0.29 | 0.00 | - | 3 | 107 | 26.20% |
| V240920P00210000 | 2024-05-16 11:41AM EDT | 210.00 | 0.27 | 0.26 | 0.35 | 0.00 | - | 3 | 190 | 25.17% |
| V240920P00215000 | 2024-05-16 11:41AM EDT | 215.00 | 0.34 | 0.33 | 0.41 | 0.00 | - | 3 | 146 | 24.04% |
| V240920P00220000 | 2024-05-17 10:52AM EDT | 220.00 | 0.46 | 0.41 | 0.49 | +0.04 | +9.52% | 2 | 159 | 22.97% |
| V240920P00225000 | 2024-05-17 3:08PM EDT | 225.00 | 0.54 | 0.51 | 0.60 | -0.36 | -40.00% | 2 | 276 | 22.00% |
| V240920P00230000 | 2024-05-17 3:25PM EDT | 230.00 | 0.71 | 0.64 | 0.73 | +0.02 | +2.90% | 5 | 802 | 21.00% |
| V240920P00235000 | 2024-05-15 9:54AM EDT | 235.00 | 0.95 | 0.83 | 0.90 | 0.00 | - | 4 | 179 | 20.03% |
| V240920P00240000 | 2024-05-17 3:47PM EDT | 240.00 | 1.08 | 1.09 | 1.26 | -0.06 | -5.26% | 10 | 1,083 | 19.68% |
| V240920P00245000 | 2024-05-16 12:08PM EDT | 245.00 | 1.42 | 1.40 | 1.48 | 0.00 | - | 4 | 608 | 18.45% |
| V240920P00250000 | 2024-05-17 3:02PM EDT | 250.00 | 1.83 | 1.69 | 1.92 | -0.10 | -5.18% | 11 | 1,302 | 17.73% |
| V240920P00255000 | 2024-05-17 11:33AM EDT | 255.00 | 2.45 | 2.31 | 2.50 | +0.05 | +2.08% | 3 | 594 | 17.03% |
| V240920P00260000 | 2024-05-17 3:31PM EDT | 260.00 | 3.12 | 3.00 | 3.30 | -0.05 | -1.58% | 5 | 511 | 16.46% |
| V240920P00265000 | 2024-05-17 3:25PM EDT | 265.00 | 4.05 | 4.05 | 4.25 | -0.15 | -3.57% | 1 | 584 | 15.74% |
| V240920P00270000 | 2024-05-17 2:53PM EDT | 270.00 | 5.28 | 5.30 | 5.50 | -0.22 | -4.00% | 8 | 689 | 15.10% |
| V240920P00275000 | 2024-05-16 1:56PM EDT | 275.00 | 7.30 | 6.80 | 7.05 | +0.20 | +2.82% | 11 | 977 | 14.43% |
| V240920P00280000 | 2024-05-17 2:52PM EDT | 280.00 | 8.67 | 8.65 | 9.00 | -0.08 | -0.91% | 128 | 914 | 13.80% |
| V240920P00285000 | 2024-05-17 12:02PM EDT | 285.00 | 11.20 | 10.95 | 11.25 | +0.25 | +2.28% | 20 | 1,605 | 12.96% |
| V240920P00290000 | 2024-05-17 2:53PM EDT | 290.00 | 13.63 | 13.65 | 14.05 | -0.12 | -0.87% | 1 | 516 | 12.23% |
| V240920P00295000 | 2024-05-17 9:59AM EDT | 295.00 | 17.35 | 16.55 | 17.75 | +0.23 | +1.34% | 40 | 67 | 12.25% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 25.75 | 20.35 | 21.70 | 0.00 | - | 2 | 51 | 12.04% |
| V240920P00305000 | 2024-01-09 12:33PM EDT | 305.00 | 42.31 | 29.90 | 31.40 | 0.00 | - | 2 | 1 | 23.31% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 310.00 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 43.16% |
| V240920P00315000 | 2024-01-26 10:52AM EDT | 315.00 | 49.10 | 31.15 | 32.70 | 0.00 | - | 4 | 3 | 0.00% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 39.20 | 40.70 | 0.00 | - | 1 | 0 | 15.25% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 42.95% |
© 2024 Yahoo. All rights reserved.