Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116C00115000 | 2024-06-10 12:27PM EDT | 115.00 | 166.52 | 164.00 | 169.00 | 0.00 | - | 1 | 16 | 56.24% |
| V260116C00120000 | 2024-06-13 2:27PM EDT | 120.00 | 157.75 | 159.50 | 164.00 | 0.00 | - | 2 | 3 | 54.49% |
| V260116C00125000 | 2024-05-21 12:13PM EDT | 125.00 | 158.41 | 157.00 | 161.50 | 0.00 | - | 1 | 11 | 57.71% |
| V260116C00130000 | 2024-01-05 12:45PM EDT | 130.00 | 136.93 | 153.15 | 157.75 | 0.00 | - | 7 | 7 | 57.69% |
| V260116C00135000 | 2024-01-18 4:12PM EDT | 135.00 | 142.75 | 151.00 | 155.50 | 0.00 | - | 1 | 35 | 60.35% |
| V260116C00140000 | 2024-03-25 10:01AM EDT | 140.00 | 150.75 | 145.50 | 149.95 | 0.00 | - | 2 | 50 | 57.02% |
| V260116C00150000 | 2024-03-05 4:30PM EDT | 150.00 | 139.10 | 132.50 | 137.00 | 0.00 | - | 2 | 37 | 51.31% |
| V260116C00155000 | 2024-05-01 2:01PM EDT | 155.00 | 127.00 | 126.50 | 131.50 | 0.00 | - | 1 | 6 | 48.40% |
| V260116C00160000 | 2024-06-21 10:57AM EDT | 160.00 | 126.35 | 123.50 | 128.00 | -3.15 | -2.43% | 3 | 11 | 48.62% |
| V260116C00165000 | 2024-01-31 12:59PM EDT | 165.00 | 121.95 | 129.15 | 133.85 | 0.00 | - | 5 | 10 | 58.02% |
| V260116C00170000 | 2024-05-24 12:21PM EDT | 170.00 | 117.42 | 114.50 | 119.00 | 0.00 | - | 5 | 95 | 45.98% |
| V260116C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 116.50 | 110.00 | 115.00 | 0.00 | - | 1 | 84 | 45.33% |
| V260116C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 110.38 | 112.55 | 117.50 | 0.00 | - | 1 | 9 | 52.43% |
| V260116C00185000 | 2023-09-27 11:56AM EDT | 185.00 | 71.20 | 69.05 | 72.80 | 0.00 | - | 3 | 3 | 0.00% |
| V260116C00190000 | 2024-06-17 9:30AM EDT | 190.00 | 94.72 | 98.25 | 101.00 | 0.00 | - | 1 | 3 | 40.78% |
| V260116C00195000 | 2024-05-28 1:46PM EDT | 195.00 | 93.00 | 93.95 | 97.00 | 0.00 | - | 2 | 9 | 40.06% |
| V260116C00200000 | 2024-06-20 1:32PM EDT | 200.00 | 91.15 | 89.75 | 93.00 | 0.00 | - | 2 | 66 | 39.30% |
| V260116C00210000 | 2024-06-13 11:52AM EDT | 210.00 | 78.22 | 81.10 | 83.65 | 0.00 | - | 2 | 35 | 36.30% |
| V260116C00220000 | 2024-06-14 3:41PM EDT | 220.00 | 71.09 | 73.70 | 75.70 | 0.00 | - | 3 | 95 | 34.68% |
| V260116C00230000 | 2024-06-13 2:56PM EDT | 230.00 | 63.68 | 66.05 | 68.10 | 0.00 | - | 1 | 121 | 33.23% |
| V260116C00240000 | 2024-06-18 2:35PM EDT | 240.00 | 57.00 | 58.85 | 60.50 | 0.00 | - | 3 | 146 | 31.62% |
| V260116C00250000 | 2024-06-21 12:59PM EDT | 250.00 | 53.15 | 51.85 | 53.25 | +0.95 | +1.82% | 2 | 301 | 30.12% |
| V260116C00260000 | 2024-06-18 9:58AM EDT | 260.00 | 44.00 | 44.90 | 46.85 | 0.00 | - | 1 | 155 | 29.08% |
| V260116C00265000 | 2024-06-17 9:57AM EDT | 265.00 | 38.45 | 42.20 | 43.30 | 0.00 | - | 7 | 186 | 28.21% |
| V260116C00270000 | 2024-06-17 2:02PM EDT | 270.00 | 36.45 | 39.20 | 40.55 | 0.00 | - | 3 | 206 | 27.88% |
| V260116C00275000 | 2024-06-21 1:39PM EDT | 275.00 | 37.61 | 36.30 | 37.40 | +2.10 | +5.91% | 6 | 121 | 27.19% |
| V260116C00280000 | 2024-06-17 10:22AM EDT | 280.00 | 31.04 | 34.00 | 35.45 | 0.00 | - | 3 | 391 | 27.31% |
| V260116C00285000 | 2024-06-21 9:30AM EDT | 285.00 | 33.05 | 30.85 | 32.20 | +3.85 | +13.18% | 1 | 145 | 26.41% |
| V260116C00290000 | 2024-06-17 10:11AM EDT | 290.00 | 26.35 | 28.35 | 30.20 | 0.00 | - | 1 | 376 | 26.35% |
| V260116C00295000 | 2024-06-20 1:51PM EDT | 295.00 | 27.80 | 26.15 | 26.90 | +0.55 | +2.02% | 1 | 81 | 25.27% |
| V260116C00300000 | 2024-06-20 10:00AM EDT | 300.00 | 24.50 | 23.15 | 24.65 | 0.00 | - | 1 | 280 | 24.88% |
| V260116C00305000 | 2024-05-31 11:34AM EDT | 305.00 | 21.47 | 21.05 | 23.00 | 0.00 | - | 1 | 33 | 24.86% |
| V260116C00310000 | 2024-06-17 9:42AM EDT | 310.00 | 19.00 | 18.85 | 21.00 | 0.00 | - | 2 | 149 | 24.50% |
| V260116C00315000 | 2024-05-24 2:43PM EDT | 315.00 | 20.11 | 17.55 | 19.15 | 0.00 | - | 1 | 40 | 24.18% |
| V260116C00320000 | 2024-06-18 9:41AM EDT | 320.00 | 15.85 | 16.25 | 17.55 | 0.00 | - | 1 | 55 | 23.98% |
| V260116C00325000 | 2024-06-20 3:00PM EDT | 325.00 | 16.20 | 14.40 | 16.35 | 0.00 | - | 1 | 141 | 24.01% |
| V260116C00330000 | 2024-06-20 12:03PM EDT | 330.00 | 13.45 | 13.15 | 14.00 | 0.00 | - | 7 | 279 | 23.06% |
| V260116C00335000 | 2024-06-12 1:38PM EDT | 335.00 | 11.60 | 11.35 | 12.55 | 0.00 | - | 1 | 39 | 22.73% |
| V260116C00340000 | 2024-06-21 3:13PM EDT | 340.00 | 11.20 | 10.15 | 11.25 | +1.65 | +17.28% | 7 | 84 | 22.45% |
| V260116C00345000 | 2024-06-12 3:22PM EDT | 345.00 | 9.52 | 9.15 | 10.15 | 0.00 | - | 2 | 110 | 22.27% |
| V260116C00350000 | 2024-06-17 3:49PM EDT | 350.00 | 8.05 | 8.35 | 9.75 | 0.00 | - | 1 | 63 | 22.67% |
| V260116C00355000 | 2024-05-28 2:10PM EDT | 355.00 | 8.48 | 7.55 | 8.65 | 0.00 | - | 13 | 144 | 22.36% |
| V260116C00360000 | 2024-05-29 1:22PM EDT | 360.00 | 7.60 | 5.25 | 7.50 | 0.00 | - | 1 | 98 | 21.91% |
| V260116C00365000 | 2024-06-17 10:13AM EDT | 365.00 | 5.55 | 4.95 | 6.90 | 0.00 | - | 6 | 148 | 21.95% |
| V260116C00370000 | 2024-06-14 2:13PM EDT | 370.00 | 5.12 | 5.20 | 6.25 | 0.00 | - | 1 | 23 | 21.88% |
| V260116C00380000 | 2024-06-17 3:43PM EDT | 380.00 | 4.17 | 3.95 | 5.00 | 0.00 | - | 1 | 36 | 21.60% |
| V260116C00390000 | 2024-05-29 11:33AM EDT | 390.00 | 3.90 | 3.10 | 4.00 | 0.00 | - | 1 | 138 | 21.39% |
| V260116C00400000 | 2024-06-13 11:35AM EDT | 400.00 | 2.65 | 2.53 | 3.30 | 0.00 | - | 8 | 64 | 21.39% |
| V260116C00410000 | 2024-06-03 12:51PM EDT | 410.00 | 2.30 | 1.99 | 2.71 | 0.00 | - | 10 | 59 | 21.37% |
| V260116C00420000 | 2024-06-21 3:55PM EDT | 420.00 | 1.90 | 1.67 | 2.20 | +0.06 | +3.26% | 2 | 22 | 21.31% |
| V260116C00430000 | 2024-06-12 2:07PM EDT | 430.00 | 1.50 | 1.22 | 1.81 | 0.00 | - | 20 | 42 | 21.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116P00115000 | 2024-06-07 1:15PM EDT | 115.00 | 0.30 | 0.16 | 0.92 | 0.00 | - | 10 | 330 | 36.84% |
| V260116P00120000 | 2024-06-05 12:24PM EDT | 120.00 | 0.69 | 0.27 | 0.87 | 0.00 | - | 1 | 79 | 34.88% |
| V260116P00125000 | 2024-06-05 12:24PM EDT | 125.00 | 0.76 | 0.00 | 0.94 | 0.00 | - | 1 | 50 | 33.77% |
| V260116P00130000 | 2024-05-15 3:18PM EDT | 130.00 | 0.73 | 0.20 | 1.20 | 0.00 | - | 8 | 23 | 33.70% |
| V260116P00135000 | 2024-06-05 12:25PM EDT | 135.00 | 0.99 | 0.33 | 1.12 | 0.00 | - | 1 | 72 | 31.79% |
| V260116P00140000 | 2024-06-21 2:26PM EDT | 140.00 | 1.00 | 0.42 | 1.22 | -0.05 | -4.76% | 1 | 30 | 30.84% |
| V260116P00145000 | 2024-05-15 3:20PM EDT | 145.00 | 1.19 | 0.60 | 1.56 | 0.00 | - | 3 | 21 | 30.87% |
| V260116P00150000 | 2024-05-21 1:01PM EDT | 150.00 | 1.48 | 0.58 | 1.50 | 0.00 | - | 2 | 41 | 29.22% |
| V260116P00155000 | 2024-06-20 1:06PM EDT | 155.00 | 1.10 | 0.73 | 1.33 | 0.00 | - | 2 | 16 | 27.19% |
| V260116P00160000 | 2024-06-07 12:56PM EDT | 160.00 | 1.50 | 0.92 | 1.75 | 0.00 | - | 10 | 35 | 27.41% |
| V260116P00165000 | 2024-06-21 2:27PM EDT | 165.00 | 1.39 | 1.27 | 1.81 | -1.48 | -51.57% | 2 | 16 | 26.28% |
| V260116P00170000 | 2024-05-30 2:44PM EDT | 170.00 | 2.27 | 1.46 | 2.12 | 0.00 | - | 104 | 134 | 25.89% |
| V260116P00175000 | 2024-05-23 11:46AM EDT | 175.00 | 2.60 | 1.37 | 2.34 | 0.00 | - | 10 | 120 | 25.17% |
| V260116P00180000 | 2024-05-13 12:14PM EDT | 180.00 | 3.18 | 1.83 | 3.00 | 0.00 | - | 1 | 22 | 25.43% |
| V260116P00185000 | 2024-06-10 12:25PM EDT | 185.00 | 2.77 | 2.01 | 2.88 | 0.00 | - | 1 | 27 | 23.86% |
| V260116P00190000 | 2024-04-29 10:55AM EDT | 190.00 | 4.45 | 3.30 | 4.10 | 0.00 | - | 1 | 14 | 24.92% |
| V260116P00195000 | 2024-04-19 11:44AM EDT | 195.00 | 5.41 | 3.45 | 4.40 | 0.00 | - | 6 | 15 | 24.09% |
| V260116P00200000 | 2024-06-20 10:35AM EDT | 200.00 | 3.45 | 3.05 | 4.00 | 0.00 | - | 5 | 88 | 22.10% |
| V260116P00210000 | 2024-06-18 12:12PM EDT | 210.00 | 4.75 | 3.95 | 5.05 | 0.00 | - | 1 | 160 | 21.09% |
| V260116P00220000 | 2024-06-20 1:45PM EDT | 220.00 | 5.65 | 5.55 | 7.85 | 0.00 | - | 2 | 329 | 21.88% |
| V260116P00230000 | 2024-06-17 3:28PM EDT | 230.00 | 8.05 | 6.40 | 8.70 | 0.00 | - | 200 | 1,035 | 19.95% |
| V260116P00240000 | 2024-06-20 2:34PM EDT | 240.00 | 9.00 | 8.80 | 10.75 | 0.00 | - | 5 | 1,114 | 19.02% |
| V260116P00250000 | 2024-06-21 2:14PM EDT | 250.00 | 11.85 | 11.40 | 12.25 | +0.36 | +3.13% | 3 | 430 | 17.29% |
| V260116P00260000 | 2024-06-21 3:23PM EDT | 260.00 | 14.69 | 14.25 | 15.20 | -0.21 | -1.41% | 1 | 259 | 16.45% |
| V260116P00265000 | 2024-06-18 2:10PM EDT | 265.00 | 17.15 | 14.35 | 16.90 | 0.00 | - | 1 | 142 | 16.03% |
| V260116P00270000 | 2024-06-14 2:13PM EDT | 270.00 | 19.98 | 17.80 | 19.45 | 0.00 | - | 1 | 143 | 16.13% |
| V260116P00275000 | 2024-06-04 3:26PM EDT | 275.00 | 21.70 | 19.50 | 20.80 | 0.00 | - | 28 | 151 | 15.22% |
| V260116P00280000 | 2024-06-04 3:22PM EDT | 280.00 | 23.95 | 21.25 | 23.45 | 0.00 | - | 2 | 177 | 15.13% |
| V260116P00285000 | 2024-06-14 3:44PM EDT | 285.00 | 26.75 | 23.45 | 25.25 | 0.00 | - | 1 | 66 | 14.29% |
| V260116P00290000 | 2024-06-17 10:22AM EDT | 290.00 | 29.55 | 25.95 | 28.70 | 0.00 | - | 2 | 342 | 14.51% |
| V260116P00295000 | 2024-06-20 9:30AM EDT | 295.00 | 30.00 | 29.55 | 30.75 | 0.00 | - | 1 | 520 | 13.54% |
| V260116P00300000 | 2024-06-20 2:20PM EDT | 300.00 | 31.25 | 31.30 | 33.70 | 0.00 | - | 1 | 136 | 13.08% |
| V260116P00305000 | 2024-02-23 4:01PM EDT | 305.00 | 33.52 | 31.70 | 35.75 | 0.00 | - | 30 | 22 | 11.64% |
| V260116P00310000 | 2024-06-11 11:58AM EDT | 310.00 | 40.41 | 37.00 | 40.20 | 0.00 | - | 2 | 3 | 12.08% |
| V260116P00320000 | 2024-06-05 12:35PM EDT | 320.00 | 47.29 | 44.50 | 48.25 | 0.00 | - | 4 | 18 | 11.78% |
| V260116P00325000 | 2024-05-14 2:48PM EDT | 325.00 | 49.68 | 52.80 | 55.85 | 0.00 | - | 2 | 5 | 15.29% |
| V260116P00330000 | 2024-05-01 12:28PM EDT | 330.00 | 60.86 | 55.00 | 60.00 | 0.00 | - | 5 | 13 | 15.23% |
| V260116P00340000 | 2024-05-29 9:30AM EDT | 340.00 | 71.26 | 63.00 | 67.00 | 0.00 | - | 1 | 0 | 12.97% |
| V260116P00350000 | 2024-06-17 3:46PM EDT | 350.00 | 78.49 | 72.50 | 77.00 | 0.00 | - | 1 | 1 | 14.21% |
| V260116P00360000 | 2023-09-18 1:03PM EDT | 360.00 | 114.85 | 120.00 | 125.00 | 0.00 | - | - | 0 | 48.28% |
| V260116P00365000 | 2024-06-03 3:27PM EDT | 365.00 | 94.93 | 87.90 | 91.15 | 0.00 | - | 1 | 5 | 14.34% |
| V260116P00380000 | 2023-12-01 2:56PM EDT | 380.00 | 124.00 | 117.05 | 121.50 | 0.00 | - | 20 | 0 | 33.23% |
| V260116P00400000 | 2024-05-14 12:37PM EDT | 400.00 | 124.99 | 126.50 | 131.00 | 0.00 | - | - | 0 | 25.47% |
© 2024 Yahoo. All rights reserved.