Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 87.44% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 68.34% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 77.70% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 153.45 | 155.05 | 0.00 | - | 1 | 16 | 84.63% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 88.28% |
| V250117C00145000 | 2024-05-15 10:22AM EDT | 145.00 | 138.53 | 132.80 | 135.90 | 0.00 | - | 75 | 80 | 58.46% |
| V250117C00150000 | 2024-05-17 1:21PM EDT | 150.00 | 134.86 | 127.95 | 131.15 | 0.00 | - | 60 | 104 | 56.63% |
| V250117C00155000 | 2024-05-15 10:23AM EDT | 155.00 | 128.89 | 123.25 | 126.35 | 0.00 | - | 25 | 28 | 55.00% |
| V250117C00160000 | 2024-05-15 11:22AM EDT | 160.00 | 125.83 | 118.45 | 121.55 | 0.00 | - | 26 | 95 | 53.19% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 114.90 | 116.75 | 0.00 | - | 3 | 32 | 53.32% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 110.10 | 112.15 | 0.00 | - | 1 | 51 | 51.72% |
| V250117C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 101.14 | 104.20 | 107.30 | 0.00 | - | 1 | 168 | 52.40% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 100.65 | 102.55 | 0.00 | - | 1 | 83 | 50.54% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 101.15 | 102.65 | 0.00 | - | 2 | 332 | 57.54% |
| V250117C00190000 | 2024-05-13 3:19PM EDT | 190.00 | 95.65 | 91.20 | 93.15 | 0.00 | - | 1 | 82 | 47.08% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 0.00% |
| V250117C00200000 | 2024-05-17 3:17PM EDT | 200.00 | 88.12 | 81.80 | 83.75 | 0.00 | - | 1 | 2,746 | 43.61% |
| V250117C00210000 | 2024-05-17 10:35AM EDT | 210.00 | 77.85 | 72.60 | 74.50 | 0.00 | - | 6 | 1,619 | 40.38% |
| V250117C00220000 | 2024-05-22 11:59AM EDT | 220.00 | 65.90 | 63.40 | 65.20 | -1.35 | -2.01% | 6 | 2,604 | 36.99% |
| V250117C00230000 | 2024-05-22 3:25PM EDT | 230.00 | 56.13 | 55.20 | 56.50 | -0.16 | -0.28% | 6 | 2,176 | 34.44% |
| V250117C00240000 | 2024-05-21 10:30AM EDT | 240.00 | 46.95 | 45.85 | 47.85 | 0.00 | - | 2 | 1,874 | 31.69% |
| V250117C00250000 | 2024-05-22 2:25PM EDT | 250.00 | 38.75 | 38.50 | 38.95 | -0.10 | -0.26% | 3 | 3,446 | 28.33% |
| V250117C00260000 | 2024-05-22 2:58PM EDT | 260.00 | 31.70 | 30.15 | 31.65 | -3.25 | -9.30% | 3 | 846 | 26.63% |
| V250117C00265000 | 2024-05-16 1:06PM EDT | 265.00 | 31.24 | 26.65 | 28.45 | 0.00 | - | 8 | 562 | 26.08% |
| V250117C00270000 | 2024-05-21 3:55PM EDT | 270.00 | 24.45 | 24.10 | 25.15 | 0.00 | - | 2 | 831 | 25.25% |
| V250117C00275000 | 2024-05-22 3:36PM EDT | 275.00 | 21.66 | 20.25 | 21.80 | +0.61 | +2.90% | 17 | 4,513 | 24.18% |
| V250117C00280000 | 2024-05-22 3:37PM EDT | 280.00 | 18.50 | 18.15 | 19.25 | +0.10 | +0.54% | 20 | 1,649 | 23.83% |
| V250117C00285000 | 2024-05-22 3:37PM EDT | 285.00 | 16.10 | 15.50 | 16.00 | +0.55 | +3.54% | 16 | 829 | 22.48% |
| V250117C00290000 | 2024-05-22 3:39PM EDT | 290.00 | 13.55 | 13.15 | 13.50 | -1.42 | -9.49% | 14 | 848 | 21.76% |
| V250117C00295000 | 2024-05-22 3:37PM EDT | 295.00 | 11.45 | 11.00 | 11.45 | +0.50 | +4.57% | 10 | 1,256 | 21.32% |
| V250117C00300000 | 2024-05-22 3:37PM EDT | 300.00 | 9.55 | 9.10 | 9.35 | +0.46 | +5.06% | 23 | 2,958 | 20.58% |
| V250117C00305000 | 2024-05-21 12:10PM EDT | 305.00 | 7.50 | 7.45 | 7.80 | 0.00 | - | 5 | 1,852 | 20.26% |
| V250117C00310000 | 2024-05-22 11:03AM EDT | 310.00 | 6.67 | 6.05 | 6.25 | +0.52 | +8.46% | 5 | 2,403 | 19.69% |
| V250117C00315000 | 2024-05-21 9:34AM EDT | 315.00 | 5.50 | 4.85 | 5.05 | 0.00 | - | 8 | 2,621 | 19.34% |
| V250117C00320000 | 2024-05-21 2:49PM EDT | 320.00 | 4.00 | 3.85 | 4.25 | 0.00 | - | 1 | 558 | 19.36% |
| V250117C00325000 | 2024-05-20 2:06PM EDT | 325.00 | 3.70 | 3.05 | 3.20 | 0.00 | - | 10 | 431 | 18.73% |
| V250117C00330000 | 2024-05-22 3:17PM EDT | 330.00 | 2.60 | 2.40 | 2.52 | +0.16 | +6.56% | 5 | 887 | 18.48% |
| V250117C00335000 | 2024-05-16 1:22PM EDT | 335.00 | 2.59 | 1.88 | 2.22 | 0.00 | - | 1 | 812 | 18.86% |
| V250117C00340000 | 2024-05-21 9:43AM EDT | 340.00 | 1.60 | 1.46 | 1.58 | 0.00 | - | 1 | 541 | 18.23% |
| V250117C00345000 | 2024-05-16 1:29PM EDT | 345.00 | 1.60 | 1.13 | 1.24 | 0.00 | - | 1 | 20 | 18.12% |
| V250117C00350000 | 2024-05-22 9:37AM EDT | 350.00 | 0.98 | 0.90 | 1.17 | -0.02 | -2.00% | 1 | 167 | 18.75% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 0.93 | 1.03 | 0.00 | - | 4 | 19 | 19.08% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 0.72 | 0.82 | 0.00 | - | 1 | 102 | 19.03% |
| V250117C00365000 | 2024-05-06 1:06PM EDT | 365.00 | 0.47 | 0.43 | 0.56 | 0.00 | - | 1 | 47 | 18.48% |
| V250117C00370000 | 2024-05-20 3:52PM EDT | 370.00 | 0.49 | 0.35 | 0.47 | 0.00 | - | 10 | 190 | 18.65% |
| V250117C00380000 | 2024-05-16 11:13AM EDT | 380.00 | 0.45 | 0.23 | 0.34 | 0.00 | - | 1 | 110 | 19.04% |
| V250117C00390000 | 2024-05-03 3:08PM EDT | 390.00 | 0.22 | 0.15 | 0.26 | 0.00 | - | 3 | 23 | 19.54% |
| V250117C00400000 | 2024-05-06 1:57PM EDT | 400.00 | 0.17 | 0.10 | 0.21 | 0.00 | - | 5 | 51 | 20.14% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 23.49% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.04 | 0.70 | 0.00 | - | 2 | 7 | 26.59% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.03 | 0.68 | 0.00 | - | 1 | 2 | 27.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-05-14 3:35PM EDT | 90.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 171 | 50.49% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 8 | 228 | 54.88% |
| V250117P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.04 | 0.02 | 0.53 | 0.00 | - | 25 | 277 | 54.69% |
| V250117P00105000 | 2024-05-22 1:59PM EDT | 105.00 | 0.08 | 0.05 | 0.62 | 0.00 | - | 2 | 39 | 53.61% |
| V250117P00110000 | 2024-05-08 12:14PM EDT | 110.00 | 0.10 | 0.00 | 0.63 | 0.00 | - | 37 | 81 | 50.78% |
| V250117P00115000 | 2024-05-08 12:14PM EDT | 115.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 5 | 166 | 53.91% |
| V250117P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.13 | 0.00 | 0.67 | 0.00 | - | 4 | 88 | 51.76% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 47.24% |
| V250117P00130000 | 2024-05-07 3:44PM EDT | 130.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 10 | 2,421 | 47.66% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 5 | 487 | 45.83% |
| V250117P00140000 | 2024-05-15 12:31PM EDT | 140.00 | 0.21 | 0.08 | 0.75 | 0.00 | - | 5 | 217 | 43.82% |
| V250117P00145000 | 2024-05-10 9:44AM EDT | 145.00 | 0.28 | 0.01 | 0.78 | 0.00 | - | 1 | 242 | 42.07% |
| V250117P00150000 | 2024-05-17 1:21PM EDT | 150.00 | 0.11 | 0.12 | 0.82 | 0.00 | - | 60 | 242 | 40.45% |
| V250117P00155000 | 2024-05-15 3:43PM EDT | 155.00 | 0.33 | 0.14 | 0.36 | 0.00 | - | 73 | 224 | 33.74% |
| V250117P00160000 | 2024-05-15 3:06PM EDT | 160.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 14 | 675 | 32.59% |
| V250117P00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.40 | 0.23 | 0.47 | 0.00 | - | 1 | 374 | 31.71% |
| V250117P00170000 | 2024-05-10 12:55PM EDT | 170.00 | 0.46 | 0.29 | 0.52 | 0.00 | - | 10 | 935 | 30.59% |
| V250117P00175000 | 2024-05-07 11:11AM EDT | 175.00 | 0.58 | 0.46 | 0.58 | 0.00 | - | 1 | 208 | 29.51% |
| V250117P00180000 | 2024-05-22 11:27AM EDT | 180.00 | 0.56 | 0.50 | 0.60 | -0.01 | -1.75% | 5 | 420 | 28.06% |
| V250117P00185000 | 2024-05-21 9:30AM EDT | 185.00 | 0.65 | 0.61 | 0.73 | 0.00 | - | 20 | 636 | 27.44% |
| V250117P00190000 | 2024-05-15 3:31PM EDT | 190.00 | 0.78 | 0.75 | 0.82 | 0.00 | - | 10 | 431 | 26.44% |
| V250117P00195000 | 2024-05-09 10:39AM EDT | 195.00 | 1.00 | 0.81 | 0.93 | 0.00 | - | 10 | 469 | 25.49% |
| V250117P00200000 | 2024-05-16 9:30AM EDT | 200.00 | 0.96 | 0.98 | 1.06 | 0.00 | - | 2 | 1,508 | 24.57% |
| V250117P00210000 | 2024-05-21 11:49AM EDT | 210.00 | 1.37 | 1.32 | 1.42 | 0.00 | - | 30 | 2,906 | 22.91% |
| V250117P00220000 | 2024-05-22 2:27PM EDT | 220.00 | 1.89 | 1.65 | 1.94 | -0.02 | -1.05% | 4 | 2,673 | 21.38% |
| V250117P00230000 | 2024-05-22 11:48AM EDT | 230.00 | 2.50 | 2.59 | 2.70 | -0.08 | -3.10% | 1 | 2,501 | 19.97% |
| V250117P00240000 | 2024-05-22 2:04PM EDT | 240.00 | 3.70 | 3.70 | 3.85 | +0.05 | +1.37% | 13 | 6,551 | 18.75% |
| V250117P00250000 | 2024-05-22 2:24PM EDT | 250.00 | 5.35 | 5.25 | 5.45 | +0.15 | +2.88% | 39 | 3,415 | 17.53% |
| V250117P00260000 | 2024-05-22 3:03PM EDT | 260.00 | 7.45 | 7.40 | 7.75 | -0.21 | -2.74% | 16 | 2,166 | 16.42% |
| V250117P00265000 | 2024-05-22 2:08PM EDT | 265.00 | 8.75 | 8.70 | 9.15 | -0.25 | -2.78% | 6 | 1,726 | 15.80% |
| V250117P00270000 | 2024-05-22 3:37PM EDT | 270.00 | 10.37 | 10.30 | 10.95 | -0.33 | -3.08% | 10 | 3,108 | 15.38% |
| V250117P00275000 | 2024-05-22 3:36PM EDT | 275.00 | 12.20 | 12.20 | 12.80 | -0.15 | -1.21% | 24 | 1,177 | 14.72% |
| V250117P00280000 | 2024-05-22 3:36PM EDT | 280.00 | 14.30 | 14.30 | 14.85 | -0.40 | -2.72% | 10 | 1,213 | 13.95% |
| V250117P00285000 | 2024-05-22 3:40PM EDT | 285.00 | 17.00 | 16.75 | 17.30 | +0.45 | +2.72% | 10 | 688 | 13.26% |
| V250117P00290000 | 2024-05-16 12:13PM EDT | 290.00 | 17.35 | 18.95 | 20.95 | 0.00 | - | 8 | 269 | 13.61% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 295.00 | 29.00 | 22.10 | 24.20 | 0.00 | - | 1 | 152 | 13.13% |
| V250117P00300000 | 2024-05-21 3:35PM EDT | 300.00 | 25.85 | 25.40 | 26.80 | 0.00 | - | 1 | 125 | 11.10% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 305.00 | 35.20 | 29.35 | 31.40 | 0.00 | - | 2 | 17 | 11.69% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 19.83% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 38.45 | 40.45 | 0.00 | - | 4 | 6 | 11.83% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 0.00% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 44.00 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| V250117P00330000 | 2024-05-22 2:42PM EDT | 330.00 | 53.70 | 53.05 | 55.85 | -0.26 | -0.48% | 15 | 3 | 15.96% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 17.06% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 18.29% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 0.00% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 21.48% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 23.29% |
| V250117P00370000 | 2024-05-21 3:43PM EDT | 370.00 | 94.26 | 93.40 | 95.75 | +0.31 | +0.33% | 1 | 1 | 22.68% |
| V250117P00380000 | 2024-05-16 3:50PM EDT | 380.00 | 104.28 | 102.90 | 105.60 | +4.67 | +4.69% | 1 | 0 | 23.66% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 36.19% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 48.56% |
© 2024 Yahoo. All rights reserved.