Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620C00175000 | 2024-05-09 9:40AM EDT | 175.00 | 111.37 | 112.00 | 117.00 | 0.00 | - | 1 | 1 | 50.83% |
| V250620C00180000 | 2024-01-03 11:15AM EDT | 180.00 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 46.09% |
| V250620C00190000 | 2024-04-25 11:25AM EDT | 190.00 | 94.82 | 98.50 | 103.00 | 0.00 | - | 3 | 8 | 45.90% |
| V250620C00195000 | 2024-03-25 10:41AM EDT | 195.00 | 99.00 | 93.20 | 96.90 | 0.00 | - | 1 | 2 | 42.21% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 200.00 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 41.07% |
| V250620C00205000 | 2024-04-04 2:18PM EDT | 205.00 | 85.00 | 75.05 | 79.50 | 0.00 | - | 4 | 3 | 26.67% |
| V250620C00210000 | 2024-04-16 2:59PM EDT | 210.00 | 78.30 | 80.55 | 84.95 | 0.00 | - | 1 | 2 | 40.31% |
| V250620C00215000 | 2024-04-25 12:05PM EDT | 215.00 | 75.40 | 76.15 | 80.90 | 0.00 | - | 3 | 8 | 39.47% |
| V250620C00220000 | 2024-05-17 2:00PM EDT | 220.00 | 74.45 | 72.60 | 75.05 | +2.95 | +4.13% | 30 | 58 | 36.43% |
| V250620C00225000 | 2024-03-25 2:34PM EDT | 225.00 | 73.79 | 65.20 | 68.65 | 0.00 | - | 8 | 8 | 32.82% |
| V250620C00230000 | 2024-05-17 1:07PM EDT | 230.00 | 65.90 | 65.45 | 67.40 | -0.10 | -0.15% | 3 | 52 | 35.16% |
| V250620C00235000 | 2024-01-11 11:12AM EDT | 235.00 | 52.31 | 61.00 | 64.75 | 0.00 | - | 1 | 0 | 35.67% |
| V250620C00240000 | 2024-04-25 12:17PM EDT | 240.00 | 55.80 | 56.50 | 58.75 | 0.00 | - | 8 | 11 | 32.58% |
| V250620C00245000 | 2024-02-22 11:26AM EDT | 245.00 | 59.10 | 57.80 | 61.10 | 0.00 | - | 1 | 1 | 37.90% |
| V250620C00250000 | 2024-05-17 10:57AM EDT | 250.00 | 50.55 | 49.25 | 50.70 | +4.65 | +10.13% | 1 | 17 | 30.47% |
| V250620C00255000 | 2024-04-12 1:11PM EDT | 255.00 | 45.35 | 46.70 | 48.30 | 0.00 | - | 7 | 15 | 30.88% |
| V250620C00260000 | 2024-05-14 9:42AM EDT | 260.00 | 40.51 | 42.25 | 44.70 | 0.00 | - | 6 | 65 | 30.04% |
| V250620C00265000 | 2024-05-13 11:46AM EDT | 265.00 | 40.00 | 38.80 | 40.45 | 0.00 | - | 1 | 374 | 28.55% |
| V250620C00270000 | 2024-05-16 2:44PM EDT | 270.00 | 36.75 | 35.90 | 37.35 | 0.00 | - | 6 | 221 | 28.02% |
| V250620C00275000 | 2024-05-14 12:02PM EDT | 275.00 | 30.44 | 32.20 | 34.20 | 0.00 | - | 2 | 121 | 27.36% |
| V250620C00280000 | 2024-05-17 11:44AM EDT | 280.00 | 30.28 | 29.45 | 30.50 | -0.35 | -1.14% | 1 | 63 | 26.14% |
| V250620C00285000 | 2024-05-06 3:31PM EDT | 285.00 | 23.20 | 26.25 | 28.50 | 0.00 | - | 1 | 384 | 26.28% |
| V250620C00290000 | 2024-05-15 11:15AM EDT | 290.00 | 25.20 | 23.85 | 25.70 | 0.00 | - | 1 | 656 | 25.63% |
| V250620C00295000 | 2024-05-09 9:56AM EDT | 295.00 | 21.24 | 21.80 | 23.00 | 0.00 | - | 1 | 115 | 24.96% |
| V250620C00300000 | 2024-05-17 3:32PM EDT | 300.00 | 19.85 | 19.30 | 20.65 | -0.55 | -2.70% | 1 | 504 | 24.48% |
| V250620C00305000 | 2024-04-23 1:58PM EDT | 305.00 | 16.75 | 17.30 | 18.50 | 0.00 | - | 1 | 34 | 24.06% |
| V250620C00310000 | 2024-05-17 3:33PM EDT | 310.00 | 15.72 | 15.25 | 16.20 | -0.43 | -2.66% | 1 | 49 | 23.40% |
| V250620C00315000 | 2024-05-17 2:15PM EDT | 315.00 | 13.80 | 13.05 | 14.40 | -0.83 | -5.67% | 2 | 101 | 23.05% |
| V250620C00320000 | 2024-05-07 1:51PM EDT | 320.00 | 11.76 | 11.60 | 12.90 | 0.00 | - | 6 | 32 | 22.87% |
| V250620C00325000 | 2024-04-25 9:45AM EDT | 325.00 | 10.00 | 10.10 | 10.90 | 0.00 | - | 10 | 95 | 22.08% |
| V250620C00330000 | 2024-05-08 3:23PM EDT | 330.00 | 9.15 | 8.55 | 9.60 | 0.00 | - | 2 | 138 | 21.85% |
| V250620C00335000 | 2024-04-23 3:12PM EDT | 335.00 | 8.05 | 6.30 | 8.35 | 0.00 | - | 1 | 681 | 21.55% |
| V250620C00340000 | 2024-05-15 1:54PM EDT | 340.00 | 7.30 | 5.60 | 7.45 | 0.00 | - | 1 | 253 | 21.51% |
| V250620C00345000 | 2024-04-29 2:58PM EDT | 345.00 | 5.40 | 5.65 | 6.30 | 0.00 | - | 1 | 232 | 21.07% |
| V250620C00350000 | 2024-03-04 11:00AM EDT | 350.00 | 8.60 | 5.15 | 6.60 | 0.00 | - | 14 | 355 | 22.31% |
| V250620C00355000 | 2024-03-25 9:32AM EDT | 355.00 | 7.59 | 4.10 | 8.50 | 0.00 | - | 2 | 3 | 25.41% |
| V250620C00360000 | 2024-05-16 12:06PM EDT | 360.00 | 4.03 | 3.35 | 4.10 | 0.00 | - | 1 | 34 | 20.59% |
| V250620C00365000 | 2024-04-30 2:07PM EDT | 365.00 | 3.13 | 2.85 | 3.90 | 0.00 | - | 1 | 5 | 21.03% |
| V250620C00370000 | 2024-03-04 12:52PM EDT | 370.00 | 4.65 | 3.60 | 4.00 | 0.00 | - | 2 | 2 | 21.92% |
| V250620C00375000 | 2024-02-13 2:35PM EDT | 375.00 | 4.15 | 4.90 | 5.30 | 0.00 | - | 5 | 21 | 24.58% |
| V250620C00380000 | 2024-04-30 1:36PM EDT | 380.00 | 1.88 | 1.99 | 2.38 | 0.00 | - | 2 | 30 | 20.40% |
| V250620C00390000 | 2024-04-05 3:52PM EDT | 390.00 | 2.35 | 0.86 | 1.79 | 0.00 | - | 1 | 29 | 20.31% |
| V250620C00400000 | 2024-02-16 11:49AM EDT | 400.00 | 2.51 | 2.25 | 2.74 | 0.00 | - | 8 | 8 | 23.61% |
| V250620C00410000 | 2024-04-17 9:57AM EDT | 410.00 | 1.20 | 0.54 | 1.31 | 0.00 | - | 1 | 204 | 21.21% |
| V250620C00420000 | 2024-03-25 2:56PM EDT | 420.00 | 1.36 | 0.28 | 1.76 | 0.00 | - | 1 | 4 | 23.57% |
| V250620C00430000 | 2024-05-09 9:30AM EDT | 430.00 | 0.80 | 0.21 | 0.90 | 0.00 | - | 1 | 2 | 21.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620P00130000 | 2024-05-13 11:42AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| V250620P00135000 | 2024-05-15 3:09PM EDT | 135.00 | 0.39 | 0.00 | 0.87 | 0.00 | - | 3 | 8 | 37.16% |
| V250620P00140000 | 2024-05-15 3:10PM EDT | 140.00 | 0.42 | 0.04 | 0.86 | 0.00 | - | 3 | 5 | 35.44% |
| V250620P00145000 | 2024-05-15 3:10PM EDT | 145.00 | 0.51 | 0.26 | 0.86 | 0.00 | - | 3 | 4 | 33.84% |
| V250620P00150000 | 2024-05-16 3:55PM EDT | 150.00 | 0.56 | 0.00 | 1.03 | 0.00 | - | 4 | 353 | 33.35% |
| V250620P00155000 | 2024-05-15 3:12PM EDT | 155.00 | 0.69 | 0.41 | 1.04 | 0.00 | - | 2 | 69 | 31.86% |
| V250620P00160000 | 2024-05-15 3:12PM EDT | 160.00 | 0.81 | 0.50 | 1.15 | 0.00 | - | 2 | 8 | 30.95% |
| V250620P00170000 | 2024-02-28 1:43PM EDT | 170.00 | 1.80 | 1.43 | 1.85 | 0.00 | - | 1 | 8 | 30.93% |
| V250620P00180000 | 2024-04-15 3:42PM EDT | 180.00 | 2.56 | 1.04 | 1.77 | 0.00 | - | 4 | 7 | 27.67% |
| V250620P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 2.58 | 1.50 | 2.06 | 0.00 | - | 1 | 12 | 25.75% |
| V250620P00195000 | 2024-05-08 12:06PM EDT | 195.00 | 2.57 | 1.76 | 2.28 | 0.00 | - | 1 | 2 | 24.96% |
| V250620P00200000 | 2024-05-08 11:40AM EDT | 200.00 | 2.87 | 2.11 | 2.53 | 0.00 | - | 1 | 12 | 24.19% |
| V250620P00205000 | 2024-04-16 1:58PM EDT | 205.00 | 4.45 | 2.44 | 2.83 | 0.00 | - | 3 | 24 | 23.49% |
| V250620P00210000 | 2024-05-16 3:59PM EDT | 210.00 | 3.11 | 2.80 | 3.15 | 0.00 | - | 20 | 50 | 22.76% |
| V250620P00215000 | 2024-05-16 3:43PM EDT | 215.00 | 3.35 | 3.20 | 3.70 | 0.00 | - | 10 | 49 | 22.40% |
| V250620P00220000 | 2024-05-10 9:30AM EDT | 220.00 | 4.09 | 3.45 | 4.05 | 0.00 | - | 1 | 89 | 21.58% |
| V250620P00225000 | 2024-05-16 3:43PM EDT | 225.00 | 4.35 | 4.20 | 4.60 | 0.00 | - | 10 | 76 | 21.02% |
| V250620P00230000 | 2024-05-16 3:59PM EDT | 230.00 | 5.06 | 4.75 | 5.20 | 0.00 | - | 20 | 442 | 20.43% |
| V250620P00235000 | 2024-04-12 9:50AM EDT | 235.00 | 8.05 | 5.65 | 6.10 | 0.00 | - | 7 | 73 | 20.15% |
| V250620P00240000 | 2024-04-25 11:18AM EDT | 240.00 | 8.35 | 6.05 | 6.65 | 0.00 | - | 1 | 201 | 19.30% |
| V250620P00245000 | 2024-05-01 10:50AM EDT | 245.00 | 10.47 | 7.00 | 7.60 | 0.00 | - | 1 | 444 | 18.84% |
| V250620P00250000 | 2024-05-08 3:30PM EDT | 250.00 | 9.75 | 7.15 | 9.15 | 0.00 | - | 11 | 317 | 18.90% |
| V250620P00255000 | 2024-04-24 9:30AM EDT | 255.00 | 10.65 | 8.65 | 9.90 | 0.00 | - | 2 | 380 | 17.96% |
| V250620P00260000 | 2024-05-17 3:39PM EDT | 260.00 | 10.73 | 9.90 | 11.95 | -3.62 | -25.23% | 1 | 75 | 18.20% |
| V250620P00265000 | 2024-05-17 9:52AM EDT | 265.00 | 12.40 | 10.75 | 13.35 | +0.52 | +4.38% | 10 | 234 | 17.63% |
| V250620P00270000 | 2024-05-15 3:49PM EDT | 270.00 | 13.45 | 13.05 | 14.00 | 0.00 | - | 1 | 197 | 16.26% |
| V250620P00275000 | 2024-05-17 3:03PM EDT | 275.00 | 15.28 | 14.65 | 15.80 | -4.82 | -23.98% | 1 | 34 | 15.78% |
| V250620P00280000 | 2024-05-17 3:03PM EDT | 280.00 | 17.17 | 15.55 | 18.00 | -0.31 | -1.77% | 1 | 114 | 15.48% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 285.00 | 24.50 | 18.95 | 20.90 | 0.00 | - | 2 | 123 | 15.60% |
| V250620P00290000 | 2024-05-16 3:47PM EDT | 290.00 | 21.66 | 20.40 | 22.25 | 0.00 | - | 5 | 58 | 14.19% |
| V250620P00295000 | 2024-05-16 3:47PM EDT | 295.00 | 24.16 | 23.80 | 24.95 | 0.00 | - | 10 | 29 | 13.74% |
| V250620P00300000 | 2024-05-15 9:30AM EDT | 300.00 | 28.50 | 25.65 | 28.10 | 0.00 | - | 1 | 3 | 13.47% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 310.00 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 18.41% |
| V250620P00315000 | 2024-01-30 3:47PM EDT | 315.00 | 40.10 | 35.05 | 39.95 | 0.00 | - | 2 | 2 | 13.86% |
| V250620P00320000 | 2024-02-02 2:03PM EDT | 320.00 | 45.10 | 39.85 | 42.00 | 0.00 | - | 2 | 29 | 11.05% |
| V250620P00325000 | 2024-01-30 2:44PM EDT | 325.00 | 48.55 | 42.50 | 46.95 | 0.00 | - | - | 1 | 11.83% |
| V250620P00345000 | 2024-01-29 2:28PM EDT | 345.00 | 72.75 | 57.20 | 61.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.