Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00140000 | 2024-06-06 2:56PM EDT | 140.00 | 138.40 | 131.65 | 132.70 | 0.00 | - | 1 | 1 | 76.81% |
| V240920C00150000 | 2024-02-16 4:06PM EDT | 150.00 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 139.78% |
| V240920C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 122.33% |
| V240920C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 107.00 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 84.84% |
| V240920C00175000 | 2024-01-17 4:12PM EDT | 175.00 | 96.15 | 107.25 | 109.35 | 0.00 | - | 2 | 16 | 101.49% |
| V240920C00180000 | 2024-01-18 2:09PM EDT | 180.00 | 92.75 | 102.50 | 104.80 | 0.00 | - | 2 | 14 | 98.01% |
| V240920C00185000 | 2024-03-26 3:19PM EDT | 185.00 | 100.85 | 92.65 | 95.25 | 0.00 | - | 1 | 16 | 78.33% |
| V240920C00190000 | 2024-05-14 10:39AM EDT | 190.00 | 87.49 | 83.15 | 84.10 | 0.00 | - | 6 | 10 | 53.64% |
| V240920C00195000 | 2024-03-15 12:19PM EDT | 195.00 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 75.13% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 200.00 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 93.41% |
| V240920C00205000 | 2024-01-18 2:58PM EDT | 205.00 | 70.40 | 78.95 | 81.15 | 0.00 | - | 2 | 18 | 80.13% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 210.00 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 68.73% |
| V240920C00215000 | 2024-05-29 10:59AM EDT | 215.00 | 58.94 | 58.10 | 59.20 | 0.00 | - | 1 | 42 | 40.91% |
| V240920C00220000 | 2024-05-29 11:28AM EDT | 220.00 | 53.75 | 53.30 | 54.30 | 0.00 | - | 8 | 34 | 38.29% |
| V240920C00225000 | 2024-05-31 1:13PM EDT | 225.00 | 48.96 | 47.50 | 49.55 | 0.00 | - | 30 | 63 | 36.15% |
| V240920C00230000 | 2024-06-12 10:25AM EDT | 230.00 | 49.08 | 43.85 | 45.05 | 0.00 | - | 1 | 68 | 34.69% |
| V240920C00235000 | 2024-06-10 2:43PM EDT | 235.00 | 44.45 | 39.10 | 40.10 | 0.00 | - | 6 | 31 | 31.78% |
| V240920C00240000 | 2024-06-12 10:25AM EDT | 240.00 | 39.18 | 34.65 | 35.80 | 0.00 | - | 1 | 59 | 30.55% |
| V240920C00245000 | 2024-06-14 12:33PM EDT | 245.00 | 30.98 | 30.45 | 31.20 | +0.43 | +1.41% | 2 | 51 | 28.34% |
| V240920C00250000 | 2024-06-14 10:03AM EDT | 250.00 | 25.80 | 26.15 | 26.65 | -0.67 | -2.53% | 2 | 226 | 26.09% |
| V240920C00255000 | 2024-06-14 11:22AM EDT | 255.00 | 22.30 | 22.10 | 22.85 | -1.45 | -6.11% | 13 | 257 | 25.20% |
| V240920C00260000 | 2024-06-14 12:59PM EDT | 260.00 | 18.81 | 17.95 | 18.75 | -0.69 | -3.54% | 2 | 352 | 23.31% |
| V240920C00265000 | 2024-06-13 1:32PM EDT | 265.00 | 14.80 | 14.65 | 15.20 | -0.75 | -4.82% | 1 | 142 | 22.08% |
| V240920C00270000 | 2024-06-14 12:49PM EDT | 270.00 | 12.33 | 11.80 | 12.00 | +0.08 | +0.65% | 16 | 300 | 20.99% |
| V240920C00275000 | 2024-06-14 3:40PM EDT | 275.00 | 9.40 | 9.05 | 9.25 | -0.05 | -0.53% | 15 | 426 | 20.12% |
| V240920C00280000 | 2024-06-14 9:49AM EDT | 280.00 | 6.72 | 6.75 | 6.95 | -0.48 | -6.67% | 4 | 2,317 | 19.42% |
| V240920C00285000 | 2024-06-14 3:54PM EDT | 285.00 | 4.90 | 4.90 | 5.30 | -0.36 | -6.84% | 52 | 1,198 | 19.29% |
| V240920C00290000 | 2024-06-14 3:25PM EDT | 290.00 | 3.65 | 3.50 | 3.85 | -0.20 | -5.19% | 29 | 1,728 | 18.91% |
| V240920C00295000 | 2024-06-13 3:14PM EDT | 295.00 | 2.75 | 2.42 | 2.72 | 0.00 | - | 6 | 1,126 | 18.57% |
| V240920C00300000 | 2024-06-14 9:40AM EDT | 300.00 | 1.60 | 1.64 | 1.88 | -0.15 | -8.57% | 2 | 2,191 | 18.31% |
| V240920C00305000 | 2024-06-13 11:35AM EDT | 305.00 | 1.10 | 1.11 | 1.31 | 0.00 | - | 5 | 883 | 18.24% |
| V240920C00310000 | 2024-06-14 12:08PM EDT | 310.00 | 0.86 | 0.74 | 0.94 | +0.04 | +4.88% | 13 | 1,335 | 18.40% |
| V240920C00315000 | 2024-06-13 10:35AM EDT | 315.00 | 0.50 | 0.49 | 0.58 | 0.00 | - | 4 | 1,101 | 18.01% |
| V240920C00320000 | 2024-06-12 3:27PM EDT | 320.00 | 0.39 | 0.26 | 0.44 | 0.00 | - | 10 | 415 | 18.45% |
| V240920C00325000 | 2024-06-07 10:40AM EDT | 325.00 | 0.58 | 0.15 | 0.30 | 0.00 | - | 3 | 95 | 18.53% |
| V240920C00330000 | 2024-06-13 10:32AM EDT | 330.00 | 0.18 | 0.16 | 0.23 | 0.00 | - | 2 | 200 | 18.97% |
| V240920C00335000 | 2024-06-03 9:30AM EDT | 335.00 | 0.18 | 0.11 | 0.18 | 0.00 | - | 3 | 43 | 19.43% |
| V240920C00340000 | 2024-06-10 12:20PM EDT | 340.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 10 | 182 | 19.87% |
| V240920C00345000 | 2024-05-16 2:44PM EDT | 345.00 | 0.23 | 0.06 | 0.12 | 0.00 | - | 1 | 8 | 20.51% |
| V240920C00350000 | 2024-05-28 1:49PM EDT | 350.00 | 0.11 | 0.03 | 0.42 | 0.00 | - | 15 | 34 | 25.86% |
| V240920C00355000 | 2024-05-22 2:20PM EDT | 355.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 2 | 5 | 26.80% |
| V240920C00360000 | 2024-06-03 11:39AM EDT | 360.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 12 | 22.41% |
| V240920C00365000 | 2024-02-20 11:39AM EDT | 365.00 | 0.45 | 0.72 | 0.83 | 0.00 | - | 1 | 0 | 32.89% |
| V240920C00370000 | 2024-05-09 10:43AM EDT | 370.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 62 | 32.59% |
| V240920C00380000 | 2024-05-14 1:30PM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 28.13% |
| V240920C00390000 | 2024-02-28 12:55PM EDT | 390.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 3 | 16 | 30.42% |
| V240920C00400000 | 2024-04-25 10:00AM EDT | 400.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 8 | 35.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00125000 | 2024-04-22 10:14AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240920P00130000 | 2024-04-18 9:45AM EDT | 130.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 5 | 57 | 59.28% |
| V240920P00135000 | 2024-06-05 3:08PM EDT | 135.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 5 | 50 | 57.32% |
| V240920P00140000 | 2024-06-05 3:08PM EDT | 140.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 3 | 19 | 54.59% |
| V240920P00145000 | 2024-06-05 3:07PM EDT | 145.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 3 | 6 | 52.10% |
| V240920P00150000 | 2024-06-05 3:07PM EDT | 150.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 5 | 48 | 54.44% |
| V240920P00155000 | 2024-03-05 3:24PM EDT | 155.00 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 52.44% |
| V240920P00160000 | 2024-05-14 3:41PM EDT | 160.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 6 | 49.49% |
| V240920P00165000 | 2024-04-17 11:19AM EDT | 165.00 | 0.25 | 0.01 | 0.37 | 0.00 | - | 1 | 8 | 46.73% |
| V240920P00170000 | 2024-05-31 2:40PM EDT | 170.00 | 0.10 | 0.03 | 0.41 | 0.00 | - | 4 | 463 | 44.92% |
| V240920P00175000 | 2024-05-31 2:39PM EDT | 175.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 8 | 25 | 42.60% |
| V240920P00180000 | 2024-06-03 10:02AM EDT | 180.00 | 0.14 | 0.05 | 0.44 | 0.00 | - | 1 | 447 | 40.48% |
| V240920P00185000 | 2024-06-06 12:12PM EDT | 185.00 | 0.12 | 0.05 | 0.46 | 0.00 | - | 1 | 41 | 38.40% |
| V240920P00190000 | 2024-05-28 2:50PM EDT | 190.00 | 0.15 | 0.02 | 0.49 | 0.00 | - | 5 | 107 | 36.45% |
| V240920P00195000 | 2024-06-12 3:41PM EDT | 195.00 | 0.16 | 0.15 | 0.21 | 0.00 | - | 2 | 58 | 29.86% |
| V240920P00200000 | 2024-06-13 3:01PM EDT | 200.00 | 0.20 | 0.19 | 0.25 | 0.00 | - | 1 | 237 | 28.57% |
| V240920P00205000 | 2024-06-05 3:04PM EDT | 205.00 | 0.25 | 0.16 | 0.51 | 0.00 | - | 1 | 109 | 29.86% |
| V240920P00210000 | 2024-06-11 11:10AM EDT | 210.00 | 0.31 | 0.29 | 0.37 | 0.00 | - | 10 | 164 | 26.15% |
| V240920P00215000 | 2024-06-14 3:37PM EDT | 215.00 | 0.40 | 0.37 | 0.45 | +0.07 | +21.21% | 6 | 75 | 24.92% |
| V240920P00220000 | 2024-06-12 9:42AM EDT | 220.00 | 0.42 | 0.48 | 0.56 | 0.00 | - | 3 | 171 | 23.79% |
| V240920P00225000 | 2024-06-14 12:07PM EDT | 225.00 | 0.65 | 0.62 | 0.71 | +0.13 | +25.00% | 13 | 283 | 22.74% |
| V240920P00230000 | 2024-06-14 12:49PM EDT | 230.00 | 0.83 | 0.73 | 0.86 | +0.06 | +7.79% | 1 | 861 | 21.45% |
| V240920P00235000 | 2024-06-12 1:58PM EDT | 235.00 | 1.08 | 0.95 | 1.24 | 0.00 | - | 1 | 190 | 21.06% |
| V240920P00240000 | 2024-06-14 2:00PM EDT | 240.00 | 1.45 | 1.32 | 1.59 | -0.06 | -3.97% | 9 | 1,128 | 20.04% |
| V240920P00245000 | 2024-06-13 3:06PM EDT | 245.00 | 1.74 | 1.88 | 2.01 | 0.00 | - | 5 | 613 | 18.93% |
| V240920P00250000 | 2024-06-14 11:50AM EDT | 250.00 | 2.62 | 2.47 | 2.65 | +0.20 | +8.26% | 45 | 1,289 | 18.07% |
| V240920P00255000 | 2024-06-13 2:07PM EDT | 255.00 | 3.35 | 3.40 | 3.55 | 0.00 | - | 8 | 631 | 17.35% |
| V240920P00260000 | 2024-06-14 2:05PM EDT | 260.00 | 4.60 | 4.55 | 4.85 | +0.20 | +4.55% | 21 | 604 | 16.90% |
| V240920P00265000 | 2024-06-14 3:48PM EDT | 265.00 | 6.08 | 6.00 | 6.20 | +0.05 | +0.83% | 24 | 871 | 15.88% |
| V240920P00270000 | 2024-06-14 1:03PM EDT | 270.00 | 7.80 | 7.90 | 8.15 | +0.10 | +1.30% | 6 | 797 | 15.26% |
| V240920P00275000 | 2024-06-14 11:34AM EDT | 275.00 | 10.35 | 10.20 | 10.45 | +0.40 | +4.02% | 16 | 1,111 | 14.44% |
| V240920P00280000 | 2024-06-14 11:26AM EDT | 280.00 | 13.30 | 12.65 | 13.80 | +0.20 | +1.53% | 22 | 977 | 14.69% |
| V240920P00285000 | 2024-06-14 11:25AM EDT | 285.00 | 16.65 | 15.85 | 17.00 | +2.80 | +20.22% | 2 | 1,628 | 13.72% |
| V240920P00290000 | 2024-06-12 3:50PM EDT | 290.00 | 20.50 | 19.70 | 21.85 | 0.00 | - | 2 | 515 | 15.79% |
| V240920P00295000 | 2024-05-29 10:09AM EDT | 295.00 | 25.50 | 24.00 | 25.20 | 0.00 | - | 10 | 93 | 12.91% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 25.75 | 25.10 | 26.40 | 0.00 | - | 2 | 51 | 0.00% |
| V240920P00305000 | 2024-06-12 3:10PM EDT | 305.00 | 33.35 | 33.80 | 35.15 | 0.00 | - | 7 | 1 | 16.18% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 310.00 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 36.99% |
| V240920P00315000 | 2024-01-26 10:52AM EDT | 315.00 | 49.10 | 31.15 | 32.70 | 0.00 | - | 4 | 3 | 0.00% |
| V240920P00320000 | 2024-05-10 1:36PM EDT | 320.00 | 39.30 | 39.35 | 42.65 | 0.00 | - | 1 | 0 | 0.00% |
| V240920P00370000 | 2024-01-09 12:33PM EDT | 370.00 | 107.21 | 92.85 | 95.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.