Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516C00135000 | 2024-03-19 11:57AM EDT | 135.00 | 157.20 | 140.00 | 145.00 | 0.00 | - | 1 | 1 | 54.43% |
| V250516C00180000 | 2024-04-04 1:17PM EDT | 180.00 | 108.40 | 96.00 | 100.00 | 0.00 | - | 2 | 6 | 35.83% |
| V250516C00200000 | 2024-05-14 11:38AM EDT | 200.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 210.00 | 77.00 | 79.60 | 83.70 | 0.00 | - | 1 | 3 | 45.65% |
| V250516C00220000 | 2024-05-17 9:44AM EDT | 220.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516C00230000 | 2024-04-30 10:29AM EDT | 230.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 240.00 | 55.90 | 48.20 | 49.90 | 0.00 | - | 1 | 18 | 28.22% |
| V250516C00250000 | 2024-05-14 12:08PM EDT | 250.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250516C00260000 | 2024-05-17 10:02AM EDT | 260.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516C00270000 | 2024-05-13 9:50AM EDT | 270.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250516C00280000 | 2024-05-21 2:50PM EDT | 280.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| V250516C00290000 | 2024-05-20 12:24PM EDT | 290.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250516C00300000 | 2024-05-17 11:40AM EDT | 300.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250516C00310000 | 2024-05-16 10:16AM EDT | 310.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250516C00320000 | 2024-05-06 2:29PM EDT | 320.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250516C00330000 | 2024-05-02 3:48PM EDT | 330.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250516C00340000 | 2024-02-07 2:41PM EDT | 340.00 | 8.80 | 8.65 | 9.25 | 0.00 | - | - | 9 | 26.05% |
| V250516C00350000 | 2024-05-20 9:30AM EDT | 350.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250516C00360000 | 2024-04-23 3:17PM EDT | 360.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| V250516C00370000 | 2024-05-16 12:55PM EDT | 370.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516C00380000 | 2024-04-29 10:50AM EDT | 380.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516C00390000 | 2024-04-30 3:03PM EDT | 390.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516C00400000 | 2024-04-29 11:29AM EDT | 400.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516C00410000 | 2024-03-27 10:35AM EDT | 410.00 | 1.28 | 0.33 | 1.44 | 0.00 | - | 1 | 25 | 23.60% |
| V250516C00430000 | 2024-04-08 9:51AM EDT | 430.00 | 0.65 | 0.13 | 0.73 | 0.00 | - | 1 | 4 | 22.86% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516P00135000 | 2024-04-03 3:12PM EDT | 135.00 | 0.62 | 0.03 | 0.87 | 0.00 | - | 8 | 18 | 38.50% |
| V250516P00140000 | 2024-05-15 3:08PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V250516P00145000 | 2024-05-15 3:08PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V250516P00150000 | 2024-05-15 3:08PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V250516P00155000 | 2024-05-15 3:09PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250516P00160000 | 2024-05-15 3:09PM EDT | 160.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250516P00165000 | 2024-03-28 10:36AM EDT | 165.00 | 1.22 | 0.78 | 1.64 | 0.00 | - | 2 | 37 | 32.61% |
| V250516P00170000 | 2024-04-22 11:11AM EDT | 170.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| V250516P00175000 | 2024-02-29 12:37PM EDT | 175.00 | 1.74 | 1.49 | 1.88 | 0.00 | - | - | 1 | 30.34% |
| V250516P00180000 | 2024-05-22 11:27AM EDT | 180.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V250516P00185000 | 2024-04-19 12:27PM EDT | 185.00 | 2.57 | 0.89 | 1.56 | 0.00 | - | 1 | 18 | 26.12% |
| V250516P00190000 | 2024-04-15 3:42PM EDT | 190.00 | 2.88 | 1.03 | 1.73 | 0.00 | - | - | 2 | 25.26% |
| V250516P00195000 | 2024-05-09 3:52PM EDT | 195.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516P00200000 | 2024-05-21 12:37PM EDT | 200.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516P00210000 | 2024-05-21 12:37PM EDT | 210.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250516P00220000 | 2024-05-16 2:35PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250516P00230000 | 2024-05-15 10:42AM EDT | 230.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250516P00240000 | 2024-05-21 9:33AM EDT | 240.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250516P00250000 | 2024-05-22 10:22AM EDT | 250.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250516P00260000 | 2024-05-21 10:24AM EDT | 260.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250516P00270000 | 2024-05-15 3:51PM EDT | 270.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| V250516P00280000 | 2024-05-20 11:47AM EDT | 280.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V250516P00290000 | 2024-05-16 11:20AM EDT | 290.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V250516P00300000 | 2024-05-20 10:14AM EDT | 300.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 310.00 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 20.77% |
| V250516P00320000 | 2024-05-20 9:34AM EDT | 320.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250516P00350000 | 2024-03-22 10:02AM EDT | 350.00 | 62.92 | 77.50 | 82.50 | 0.00 | - | 10 | 0 | 26.62% |
| V250516P00400000 | 2024-03-22 10:02AM EDT | 400.00 | 112.89 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 34.81% |
© 2024 Yahoo. All rights reserved.