Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231006C00130000 | 2023-09-21 2:30PM EDT | 130.00 | 107.70 | 99.30 | 101.05 | 0.00 | - | 10 | 9 | 194.92% |
| V231006C00205000 | 2023-09-26 11:52AM EDT | 205.00 | 25.65 | 24.90 | 25.90 | 0.00 | - | - | 3 | 56.93% |
| V231006C00215000 | 2023-09-27 3:38PM EDT | 215.00 | 15.02 | 14.95 | 15.90 | 0.00 | - | 2 | 121 | 47.10% |
| V231006C00220000 | 2023-09-29 3:23PM EDT | 220.00 | 10.79 | 10.30 | 10.90 | +0.39 | +3.75% | 35 | 56 | 35.50% |
| V231006C00225000 | 2023-09-29 3:44PM EDT | 225.00 | 6.10 | 5.90 | 6.35 | +0.67 | +12.34% | 34 | 25 | 27.92% |
| V231006C00227500 | 2023-09-29 3:21PM EDT | 227.50 | 4.30 | 3.95 | 4.35 | -1.15 | -21.10% | 17 | 49 | 25.00% |
| V231006C00230000 | 2023-09-29 3:57PM EDT | 230.00 | 2.48 | 2.44 | 2.58 | -1.17 | -32.05% | 117 | 147 | 21.89% |
| V231006C00232500 | 2023-09-29 3:56PM EDT | 232.50 | 1.19 | 1.27 | 1.35 | -0.91 | -43.33% | 261 | 319 | 20.22% |
| V231006C00235000 | 2023-09-29 3:56PM EDT | 235.00 | 0.60 | 0.56 | 0.63 | -0.56 | -48.28% | 475 | 404 | 19.51% |
| V231006C00237500 | 2023-09-29 3:46PM EDT | 237.50 | 0.24 | 0.21 | 0.28 | -0.35 | -59.32% | 227 | 338 | 19.58% |
| V231006C00240000 | 2023-09-29 3:55PM EDT | 240.00 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 365 | 255 | 19.63% |
| V231006C00242500 | 2023-09-29 2:49PM EDT | 242.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 8 | 119 | 21.00% |
| V231006C00245000 | 2023-09-29 3:25PM EDT | 245.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 24 | 387 | 23.05% |
| V231006C00247500 | 2023-09-27 1:29PM EDT | 247.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 50 | 218 | 26.95% |
| V231006C00250000 | 2023-09-29 3:25PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 788 | 26.56% |
| V231006C00252500 | 2023-09-29 1:48PM EDT | 252.50 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 68 | 35.35% |
| V231006C00255000 | 2023-09-29 12:49PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 364 | 33.79% |
| V231006C00257500 | 2023-09-25 11:28AM EDT | 257.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 91 | 36.52% |
| V231006C00260000 | 2023-09-29 2:48PM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 163 | 39.26% |
| V231006C00262500 | 2023-09-29 3:38PM EDT | 262.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 41.80% |
| V231006C00265000 | 2023-09-26 9:59AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 161 | 44.53% |
| V231006C00267500 | 2023-09-21 9:30AM EDT | 267.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.73% |
| V231006C00270000 | 2023-09-22 11:15AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 44.53% |
| V231006C00275000 | 2023-09-21 10:43AM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 53.52% |
| V231006C00280000 | 2023-09-08 11:03AM EDT | 280.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 200 | 11 | 65.04% |
| V231006C00290000 | 2023-09-13 2:45PM EDT | 290.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 6 | 75.00% |
| V231006C00310000 | 2023-09-27 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 82.81% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V231006P00170000 | 2023-09-26 11:32AM EDT | 170.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 93.75% |
| V231006P00175000 | 2023-08-28 1:34PM EDT | 175.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 1 | 90.23% |
| V231006P00180000 | 2023-09-27 10:25AM EDT | 180.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 81.05% |
| V231006P00185000 | 2023-09-27 11:34AM EDT | 185.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 229 | 225 | 67.58% |
| V231006P00190000 | 2023-09-29 3:16PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 27 | 57.81% |
| V231006P00195000 | 2023-09-29 3:15PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 6 | 47 | 53.71% |
| V231006P00200000 | 2023-09-29 10:52AM EDT | 200.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 35 | 46.48% |
| V231006P00202500 | 2023-09-27 1:55PM EDT | 202.50 | 0.10 | 0.01 | 0.06 | 0.00 | - | 8 | 8 | 45.12% |
| V231006P00205000 | 2023-09-29 3:58PM EDT | 205.00 | 0.03 | 0.01 | 0.08 | -0.05 | -62.50% | 20 | 101 | 42.97% |
| V231006P00207500 | 2023-09-29 2:51PM EDT | 207.50 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 41 | 73 | 37.50% |
| V231006P00210000 | 2023-09-29 1:52PM EDT | 210.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 214 | 129 | 34.47% |
| V231006P00212500 | 2023-09-29 3:58PM EDT | 212.50 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 125 | 44 | 32.42% |
| V231006P00215000 | 2023-09-29 3:36PM EDT | 215.00 | 0.13 | 0.11 | 0.15 | -0.05 | -27.78% | 26 | 111 | 30.52% |
| V231006P00217500 | 2023-09-29 3:53PM EDT | 217.50 | 0.16 | 0.17 | 0.21 | -0.09 | -36.00% | 22 | 182 | 28.13% |
| V231006P00220000 | 2023-09-29 3:55PM EDT | 220.00 | 0.27 | 0.27 | 0.30 | -0.08 | -22.86% | 592 | 132 | 25.64% |
| V231006P00222500 | 2023-09-29 3:56PM EDT | 222.50 | 0.49 | 0.44 | 0.48 | +0.01 | +2.08% | 561 | 139 | 23.73% |
| V231006P00225000 | 2023-09-29 3:59PM EDT | 225.00 | 0.75 | 0.72 | 0.79 | +0.03 | +4.17% | 91 | 632 | 21.90% |
| V231006P00227500 | 2023-09-29 3:55PM EDT | 227.50 | 1.38 | 1.23 | 1.31 | +0.25 | +22.12% | 159 | 246 | 20.13% |
| V231006P00230000 | 2023-09-29 3:58PM EDT | 230.00 | 2.17 | 2.13 | 2.18 | +0.20 | +10.15% | 464 | 351 | 18.58% |
| V231006P00232500 | 2023-09-29 3:43PM EDT | 232.50 | 3.30 | 3.40 | 3.55 | +0.52 | +18.71% | 168 | 132 | 17.51% |
| V231006P00235000 | 2023-09-29 3:56PM EDT | 235.00 | 5.50 | 5.00 | 5.50 | +1.28 | +30.33% | 54 | 378 | 18.02% |
| V231006P00237500 | 2023-09-29 2:50PM EDT | 237.50 | 7.62 | 7.20 | 7.75 | +1.39 | +22.31% | 24 | 168 | 19.19% |
| V231006P00240000 | 2023-09-29 2:56PM EDT | 240.00 | 9.83 | 9.45 | 10.35 | +1.48 | +17.72% | 9 | 75 | 25.71% |
| V231006P00242500 | 2023-09-27 9:37AM EDT | 242.50 | 12.90 | 11.95 | 12.85 | 0.00 | - | 2 | 0 | 30.18% |
| V231006P00245000 | 2023-09-28 1:17PM EDT | 245.00 | 13.70 | 14.55 | 15.40 | 0.00 | - | 1 | 16 | 35.55% |
| V231006P00247500 | 2023-09-29 9:35AM EDT | 247.50 | 15.77 | 17.05 | 17.85 | -1.98 | -11.15% | 5 | 0 | 38.57% |
| V231006P00250000 | 2023-09-27 2:04PM EDT | 250.00 | 21.40 | 19.50 | 20.35 | 0.00 | - | 38 | 0 | 42.58% |
| V231006P00252500 | 2023-09-27 3:47PM EDT | 252.50 | 23.37 | 22.05 | 22.85 | 0.00 | - | 1 | 0 | 46.44% |
| V231006P00255000 | 2023-09-27 3:47PM EDT | 255.00 | 25.89 | 24.55 | 25.35 | 0.00 | - | 27 | 0 | 50.20% |
| V231006P00265000 | 2023-08-28 9:53AM EDT | 265.00 | 20.70 | 22.45 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
