Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00090000 | 2024-04-24 3:58PM EDT | 90.00 | 185.55 | 184.35 | 185.05 | 0.00 | - | 2 | 2 | 803.52% |
| V240621C00095000 | 2023-09-15 12:52PM EDT | 95.00 | 149.80 | 144.50 | 146.25 | 0.00 | - | 3 | 5 | 0.00% |
| V240621C00100000 | 2024-06-17 2:55PM EDT | 100.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| V240621C00105000 | 2023-09-13 2:59PM EDT | 105.00 | 146.45 | 134.80 | 136.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2024-03-14 3:09PM EDT | 110.00 | 175.75 | 164.60 | 168.50 | 0.00 | - | 1 | 27 | 816.99% |
| V240621C00115000 | 2023-09-13 3:00PM EDT | 115.00 | 136.82 | 124.55 | 128.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240621C00120000 | 2023-12-22 1:51PM EDT | 120.00 | 141.80 | 151.65 | 154.95 | 0.00 | - | 2 | 1 | 634.38% |
| V240621C00125000 | 2024-03-14 3:28PM EDT | 125.00 | 161.30 | 149.75 | 153.60 | 0.00 | - | 10 | 147 | 722.27% |
| V240621C00130000 | 2024-02-09 10:36AM EDT | 130.00 | 148.06 | 150.25 | 152.55 | 0.00 | - | 1 | 71 | 890.87% |
| V240621C00135000 | 2024-03-14 3:08PM EDT | 135.00 | 151.30 | 139.85 | 143.70 | 0.00 | - | 6 | 66 | 665.72% |
| V240621C00140000 | 2023-12-22 3:58PM EDT | 140.00 | 121.80 | 132.15 | 135.50 | 0.00 | - | 2 | 12 | 392.97% |
| V240621C00145000 | 2024-05-15 10:22AM EDT | 145.00 | 135.00 | 123.25 | 126.85 | 0.00 | - | 75 | 52 | 0.00% |
| V240621C00150000 | 2024-06-10 1:45PM EDT | 150.00 | 124.80 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| V240621C00155000 | 2024-05-17 3:48PM EDT | 155.00 | 126.45 | 115.30 | 116.35 | 0.00 | - | 100 | 499 | 0.00% |
| V240621C00160000 | 2024-01-17 4:22PM EDT | 160.00 | 108.80 | 119.15 | 122.75 | 0.00 | - | 4 | 34 | 672.90% |
| V240621C00165000 | 2024-02-09 1:26PM EDT | 165.00 | 113.53 | 115.85 | 118.20 | 0.00 | - | 1 | 52 | 673.19% |
| V240621C00170000 | 2024-05-14 10:37AM EDT | 170.00 | 105.20 | 100.95 | 101.55 | 0.00 | - | 1 | 42 | 0.00% |
| V240621C00175000 | 2024-05-15 10:22AM EDT | 175.00 | 105.15 | 93.25 | 96.90 | 0.00 | - | 3 | 41 | 0.00% |
| V240621C00180000 | 2024-06-17 2:53PM EDT | 180.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 0.00% |
| V240621C00185000 | 2024-05-14 10:39AM EDT | 185.00 | 90.22 | 85.70 | 86.70 | 0.00 | - | 6 | 64 | 0.00% |
| V240621C00190000 | 2024-06-10 2:33PM EDT | 190.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| V240621C00195000 | 2024-03-07 3:02PM EDT | 195.00 | 86.15 | 81.85 | 86.50 | 0.00 | - | 1 | 150 | 434.86% |
| V240621C00200000 | 2024-06-18 3:45PM EDT | 200.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,245 | 0.00% |
| V240621C00205000 | 2024-06-17 2:30PM EDT | 205.00 | 65.38 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| V240621C00210000 | 2024-06-18 2:22PM EDT | 210.00 | 62.87 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.00% |
| V240621C00215000 | 2024-06-11 2:52PM EDT | 215.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| V240621C00220000 | 2024-06-17 3:32PM EDT | 220.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 100 | 272 | 0.00% |
| V240621C00225000 | 2024-06-06 3:34PM EDT | 225.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| V240621C00230000 | 2024-06-17 3:45PM EDT | 230.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 11 | 307 | 0.00% |
| V240621C00235000 | 2024-06-12 10:28AM EDT | 235.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| V240621C00240000 | 2024-06-17 2:33PM EDT | 240.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2,274 | 0.00% |
| V240621C00245000 | 2024-06-17 2:46PM EDT | 245.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 21 | 941 | 0.00% |
| V240621C00250000 | 2024-06-18 3:18PM EDT | 250.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 23 | 2,287 | 0.00% |
| V240621C00255000 | 2024-06-18 3:54PM EDT | 255.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 9 | 807 | 0.00% |
| V240621C00260000 | 2024-06-18 3:51PM EDT | 260.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 28 | 1,935 | 0.00% |
| V240621C00262500 | 2024-06-17 3:36PM EDT | 262.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| V240621C00265000 | 2024-06-18 3:45PM EDT | 265.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,857 | 0.00% |
| V240621C00267500 | 2024-06-18 3:48PM EDT | 267.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 29 | 104 | 0.00% |
| V240621C00270000 | 2024-06-18 3:59PM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 377 | 3,345 | 0.00% |
| V240621C00272500 | 2024-06-18 3:58PM EDT | 272.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 704 | 1,527 | 0.00% |
| V240621C00275000 | 2024-06-18 3:59PM EDT | 275.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,734 | 3,320 | 1.56% |
| V240621C00277500 | 2024-06-18 3:59PM EDT | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 598 | 1,822 | 6.25% |
| V240621C00280000 | 2024-06-18 3:58PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 7,096 | 6.25% |
| V240621C00282500 | 2024-06-18 3:51PM EDT | 282.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 666 | 12.50% |
| V240621C00285000 | 2024-06-18 3:51PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 5,754 | 12.50% |
| V240621C00287500 | 2024-06-18 3:04PM EDT | 287.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 330 | 12.50% |
| V240621C00290000 | 2024-06-18 1:28PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 7,800 | 12.50% |
| V240621C00292500 | 2024-06-18 11:00AM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| V240621C00295000 | 2024-06-18 12:12PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 2,452 | 25.00% |
| V240621C00297500 | 2024-06-18 9:30AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 25.00% |
| V240621C00300000 | 2024-06-18 3:42PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 224 | 2,924 | 25.00% |
| V240621C00305000 | 2024-06-17 9:48AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,184 | 25.00% |
| V240621C00310000 | 2024-06-17 9:45AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 875 | 25.00% |
| V240621C00315000 | 2024-06-18 1:27PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 50.00% |
| V240621C00320000 | 2024-06-10 9:40AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,840 | 50.00% |
| V240621C00325000 | 2024-06-05 12:08PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 50.00% |
| V240621C00330000 | 2024-06-14 11:23AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 50.00% |
| V240621C00335000 | 2024-06-12 9:47AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| V240621C00340000 | 2024-06-18 12:59PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
| V240621C00345000 | 2024-06-07 9:57AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| V240621C00350000 | 2024-04-25 11:03AM EDT | 350.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 3 | 91 | 144.53% |
| V240621C00355000 | 2024-05-24 12:22PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| V240621C00360000 | 2024-05-15 10:48AM EDT | 360.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 29 | 158.59% |
| V240621C00365000 | 2024-06-03 11:32AM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| V240621C00370000 | 2024-05-29 2:52PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2024-03-07 1:46PM EDT | 90.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 297 | 607.03% |
| V240621P00095000 | 2024-03-07 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 67 | 581.25% |
| V240621P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 63 | 538.28% |
| V240621P00105000 | 2024-04-01 11:34AM EDT | 105.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 122 | 522.66% |
| V240621P00110000 | 2024-04-01 11:33AM EDT | 110.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 96 | 499.22% |
| V240621P00115000 | 2024-03-28 9:52AM EDT | 115.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 86 | 479.69% |
| V240621P00120000 | 2024-03-18 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| V240621P00125000 | 2024-04-03 12:15PM EDT | 125.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 48 | 285 | 432.81% |
| V240621P00130000 | 2024-03-27 11:58AM EDT | 130.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 1,010 | 387.50% |
| V240621P00135000 | 2024-04-08 10:18AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 261 | 50.00% |
| V240621P00140000 | 2024-05-21 1:04PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 50.00% |
| V240621P00145000 | 2024-03-19 10:16AM EDT | 145.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 265 | 346.88% |
| V240621P00150000 | 2024-06-12 2:28PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 50.00% |
| V240621P00155000 | 2024-05-31 2:04PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
| V240621P00160000 | 2024-05-31 2:05PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 50.00% |
| V240621P00165000 | 2024-05-31 2:05PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 50.00% |
| V240621P00170000 | 2024-06-14 12:51PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 943 | 50.00% |
| V240621P00175000 | 2024-05-29 2:52PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 577 | 50.00% |
| V240621P00180000 | 2024-06-17 3:01PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,818 | 50.00% |
| V240621P00185000 | 2024-06-12 1:16PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,355 | 50.00% |
| V240621P00190000 | 2024-05-23 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,671 | 50.00% |
| V240621P00195000 | 2024-06-04 12:19PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 391 | 50.00% |
| V240621P00200000 | 2024-06-03 9:58AM EDT | 200.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,991 | 50.00% |
| V240621P00205000 | 2024-06-12 1:15PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,236 | 50.00% |
| V240621P00210000 | 2024-06-18 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,875 | 50.00% |
| V240621P00215000 | 2024-06-18 3:28PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,350 | 50.00% |
| V240621P00220000 | 2024-06-17 12:38PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,906 | 50.00% |
| V240621P00225000 | 2024-06-13 10:51AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,900 | 50.00% |
| V240621P00230000 | 2024-06-17 2:38PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,856 | 50.00% |
| V240621P00235000 | 2024-06-18 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 50.00% |
| V240621P00240000 | 2024-06-18 3:50PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,844 | 50.00% |
| V240621P00245000 | 2024-06-18 3:07PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,692 | 25.00% |
| V240621P00247500 | 2024-06-18 1:08PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| V240621P00250000 | 2024-06-18 10:46AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 406 | 5,641 | 25.00% |
| V240621P00252500 | 2024-06-18 1:09PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 518 | 1,126 | 25.00% |
| V240621P00255000 | 2024-06-18 3:28PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 418 | 3,199 | 25.00% |
| V240621P00257500 | 2024-06-18 12:13PM EDT | 257.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 502 | 629 | 25.00% |
| V240621P00260000 | 2024-06-18 3:57PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,210 | 5,214 | 12.50% |
| V240621P00262500 | 2024-06-18 3:48PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,215 | 4,520 | 12.50% |
| V240621P00265000 | 2024-06-18 3:53PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,666 | 4,041 | 12.50% |
| V240621P00267500 | 2024-06-18 3:56PM EDT | 267.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,340 | 3,764 | 6.25% |
| V240621P00270000 | 2024-06-18 3:56PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 443 | 3,582 | 6.25% |
| V240621P00272500 | 2024-06-18 3:58PM EDT | 272.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 212 | 611 | 1.56% |
| V240621P00275000 | 2024-06-18 3:58PM EDT | 275.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 259 | 2,953 | 0.00% |
| V240621P00277500 | 2024-06-18 1:18PM EDT | 277.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6 | 371 | 0.00% |
| V240621P00280000 | 2024-06-18 3:56PM EDT | 280.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 876 | 0.00% |
| V240621P00282500 | 2024-06-14 3:06PM EDT | 282.50 | 11.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240621P00285000 | 2024-06-18 2:53PM EDT | 285.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 280 | 134 | 0.00% |
| V240621P00287500 | 2024-06-13 9:52AM EDT | 287.50 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00290000 | 2024-06-18 2:53PM EDT | 290.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 300 | 324 | 0.00% |
| V240621P00292500 | 2024-06-13 9:52AM EDT | 292.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00295000 | 2024-06-18 2:49PM EDT | 295.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| V240621P00300000 | 2024-05-13 11:30AM EDT | 300.00 | 20.02 | 27.45 | 31.50 | 0.00 | - | 1 | 0 | 140.87% |
| V240621P00305000 | 2024-01-25 10:59AM EDT | 305.00 | 34.00 | 21.75 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 310.00 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00315000 | 2023-08-24 12:36PM EDT | 315.00 | 74.14 | 72.35 | 75.70 | 0.00 | - | 2 | 0 | 588.57% |
| V240621P00320000 | 2024-05-16 3:50PM EDT | 320.00 | 39.57 | 48.85 | 49.90 | 0.00 | - | 2 | 0 | 194.58% |
| V240621P00325000 | 2024-05-16 3:50PM EDT | 325.00 | 44.58 | 54.15 | 54.90 | 0.00 | - | 2 | 0 | 210.30% |
| V240621P00330000 | 2024-01-18 2:14PM EDT | 330.00 | 62.88 | 49.60 | 52.75 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00335000 | 2023-09-27 3:53PM EDT | 335.00 | 105.84 | 104.75 | 106.90 | 0.00 | - | 1 | 0 | 803.91% |
| V240621P00340000 | 2023-08-11 3:08PM EDT | 340.00 | 99.86 | 91.85 | 93.75 | 0.00 | - | 2 | 0 | 593.60% |
| V240621P00350000 | 2023-05-18 3:46PM EDT | 350.00 | 116.29 | 119.95 | 121.95 | 0.00 | - | 22 | 0 | 852.10% |
| V240621P00370000 | 2024-05-16 3:50PM EDT | 370.00 | 89.56 | 98.85 | 99.85 | 0.00 | - | 1 | 0 | 303.91% |
© 2024 Yahoo. All rights reserved.