Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919C00140000 | 2024-03-27 10:14AM EDT | 140.00 | 146.69 | 142.00 | 146.50 | 0.00 | - | 1 | 1 | 54.69% |
| V250919C00185000 | 2024-01-29 1:31PM EDT | 185.00 | 101.00 | 112.80 | 116.45 | 0.00 | - | - | 1 | 56.98% |
| V250919C00200000 | 2024-05-13 3:29PM EDT | 200.00 | 93.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250919C00210000 | 2024-03-27 2:38PM EDT | 210.00 | 84.55 | 80.55 | 82.55 | 0.00 | - | 1 | 2 | 37.98% |
| V250919C00220000 | 2024-05-20 10:43AM EDT | 220.00 | 77.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 230.00 | 66.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919C00250000 | 2024-05-20 12:12PM EDT | 250.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919C00260000 | 2024-05-16 9:51AM EDT | 260.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 270.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919C00280000 | 2024-05-20 9:48AM EDT | 280.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| V250919C00290000 | 2024-05-15 3:32PM EDT | 290.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| V250919C00300000 | 2024-05-20 1:46PM EDT | 300.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250919C00310000 | 2024-05-22 3:41PM EDT | 310.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| V250919C00320000 | 2024-05-21 11:04AM EDT | 320.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| V250919C00330000 | 2024-05-21 9:30AM EDT | 330.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250919C00340000 | 2024-05-08 3:01PM EDT | 340.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250919C00350000 | 2024-01-22 11:23AM EDT | 350.00 | 8.95 | 9.35 | 9.95 | 0.00 | - | 22 | 11 | 24.80% |
| V250919C00360000 | 2024-05-07 11:35AM EDT | 360.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250919C00370000 | 2024-05-10 11:29AM EDT | 370.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250919C00380000 | 2024-04-10 1:04PM EDT | 380.00 | 4.32 | 3.95 | 4.75 | 0.00 | - | 1 | 35 | 23.11% |
| V250919C00390000 | 2024-04-05 11:45AM EDT | 390.00 | 4.10 | 2.04 | 2.95 | 0.00 | - | 3 | 241 | 21.49% |
| V250919C00400000 | 2024-02-21 1:27PM EDT | 400.00 | 3.35 | 2.97 | 6.15 | 0.00 | - | 26 | 51 | 27.48% |
| V250919C00410000 | 2024-03-01 2:23PM EDT | 410.00 | 3.60 | 1.92 | 3.00 | 0.00 | - | 6 | 34 | 23.76% |
| V250919C00420000 | 2024-04-09 10:39AM EDT | 420.00 | 1.89 | 1.27 | 1.88 | 0.00 | - | 1 | 17 | 22.39% |
| V250919C00430000 | 2024-05-03 3:32PM EDT | 430.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| V250919P00140000 | 2024-05-15 2:52PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V250919P00145000 | 2024-05-15 3:14PM EDT | 145.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V250919P00150000 | 2024-05-15 3:15PM EDT | 150.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250919P00155000 | 2024-05-15 3:15PM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250919P00160000 | 2024-05-15 3:16PM EDT | 160.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V250919P00170000 | 2024-05-16 3:37PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250919P00175000 | 2024-05-08 12:06PM EDT | 175.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250919P00180000 | 2024-05-21 9:30AM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| V250919P00185000 | 2024-04-16 1:58PM EDT | 185.00 | 3.43 | 2.04 | 2.65 | 0.00 | - | 3 | 12 | 25.48% |
| V250919P00190000 | 2024-04-18 12:20PM EDT | 190.00 | 3.70 | 2.28 | 2.89 | 0.00 | - | 1 | 11 | 24.67% |
| V250919P00195000 | 2024-01-30 1:21PM EDT | 195.00 | 4.36 | 3.70 | 5.40 | 0.00 | - | - | 1 | 28.04% |
| V250919P00200000 | 2024-05-15 3:48PM EDT | 200.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250919P00210000 | 2024-05-22 10:50AM EDT | 210.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 220.00 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 24.70% |
| V250919P00230000 | 2024-05-03 10:49AM EDT | 230.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250919P00240000 | 2024-05-07 12:36PM EDT | 240.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| V250919P00250000 | 2024-05-17 12:35PM EDT | 250.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V250919P00260000 | 2024-05-17 3:44PM EDT | 260.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250919P00270000 | 2024-05-15 3:51PM EDT | 270.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 280.00 | 22.00 | 24.25 | 25.85 | 0.00 | - | 1 | 5 | 18.51% |
| V250919P00290000 | 2024-05-21 11:40AM EDT | 290.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 300.00 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 11.69% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 310.00 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 18.49% |
| V250919P00320000 | 2024-05-15 1:46PM EDT | 320.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250919P00330000 | 2024-04-02 2:19PM EDT | 330.00 | 53.20 | 60.00 | 65.00 | 0.00 | - | 1 | 0 | 21.94% |
| V250919P00360000 | 2024-02-22 1:12PM EDT | 360.00 | 77.35 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00370000 | 2024-02-22 3:57PM EDT | 370.00 | 86.40 | 84.50 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00400000 | 2024-03-22 10:46AM EDT | 400.00 | 114.43 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 29.97% |
| V250919P00430000 | 2024-03-22 10:46AM EDT | 430.00 | 144.38 | 157.50 | 162.50 | 0.00 | - | 10 | 0 | 33.52% |
© 2024 Yahoo. All rights reserved.