Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321C00195000 | 2024-05-01 10:54AM EDT | 195.00 | 84.15 | 83.50 | 88.40 | 0.00 | - | - | 1 | 49.55% |
| V250321C00200000 | 2024-04-22 1:52PM EDT | 200.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V250321C00220000 | 2024-06-13 10:43AM EDT | 220.00 | 60.00 | 59.70 | 62.15 | 0.00 | - | 1 | 7 | 35.69% |
| V250321C00230000 | 2024-05-22 3:24PM EDT | 230.00 | 58.43 | 50.70 | 53.25 | 0.00 | - | 1 | 40 | 32.71% |
| V250321C00240000 | 2024-06-06 10:57AM EDT | 240.00 | 50.20 | 42.45 | 45.10 | 0.00 | - | 2 | 46 | 30.49% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 250.00 | 37.65 | 36.95 | 39.55 | 0.00 | - | 53 | 71 | 30.95% |
| V250321C00260000 | 2024-05-31 10:07AM EDT | 260.00 | 30.17 | 27.85 | 31.05 | 0.00 | - | 1 | 9 | 27.47% |
| V250321C00265000 | 2024-06-05 9:31AM EDT | 265.00 | 29.00 | 24.85 | 27.60 | 0.00 | - | 1 | 16 | 26.45% |
| V250321C00270000 | 2024-06-06 1:44PM EDT | 270.00 | 27.45 | 22.05 | 24.35 | 0.00 | - | 2 | 30 | 25.52% |
| V250321C00275000 | 2024-06-07 9:56AM EDT | 275.00 | 25.53 | 19.10 | 20.75 | 0.00 | - | 1 | 67 | 24.05% |
| V250321C00280000 | 2024-06-07 3:29PM EDT | 280.00 | 23.45 | 16.50 | 18.00 | 0.00 | - | 6 | 71 | 23.32% |
| V250321C00285000 | 2024-06-11 9:36AM EDT | 285.00 | 17.65 | 14.10 | 15.65 | 0.00 | - | 2 | 83 | 22.82% |
| V250321C00290000 | 2024-06-12 12:47PM EDT | 290.00 | 13.85 | 11.90 | 14.35 | 0.00 | - | 20 | 209 | 23.28% |
| V250321C00295000 | 2024-06-12 12:31PM EDT | 295.00 | 11.90 | 10.95 | 11.65 | 0.00 | - | 40 | 90 | 22.02% |
| V250321C00300000 | 2024-06-12 12:44PM EDT | 300.00 | 10.00 | 9.10 | 9.75 | 0.00 | - | 10 | 93 | 21.42% |
| V250321C00305000 | 2024-06-11 3:17PM EDT | 305.00 | 9.35 | 7.65 | 8.05 | 0.00 | - | 1 | 163 | 20.85% |
| V250321C00310000 | 2024-06-13 11:28AM EDT | 310.00 | 6.42 | 6.40 | 7.75 | 0.00 | - | 1 | 276 | 21.85% |
| V250321C00315000 | 2024-06-07 10:41AM EDT | 315.00 | 8.57 | 5.25 | 6.70 | 0.00 | - | 1 | 6 | 21.77% |
| V250321C00320000 | 2024-06-14 11:34AM EDT | 320.00 | 4.47 | 4.30 | 4.55 | -0.12 | -2.61% | 1 | 9 | 19.86% |
| V250321C00325000 | 2024-06-13 1:43PM EDT | 325.00 | 3.80 | 3.50 | 4.70 | 0.00 | - | 2 | 6 | 21.23% |
| V250321C00330000 | 2024-05-13 12:41PM EDT | 330.00 | 5.85 | 2.35 | 3.40 | 0.00 | - | 1 | 2 | 20.09% |
| V250321C00335000 | 2024-06-05 2:32PM EDT | 335.00 | 3.10 | 2.24 | 2.53 | 0.00 | - | 1 | 3 | 19.38% |
| V250321C00340000 | 2024-05-07 12:08PM EDT | 340.00 | 3.70 | 2.76 | 3.90 | 0.00 | - | - | 1 | 23.00% |
| V250321C00345000 | 2024-05-09 1:24PM EDT | 345.00 | 3.10 | 2.26 | 2.66 | 0.00 | - | 1 | 10 | 21.50% |
| V250321C00350000 | 2024-05-28 12:24PM EDT | 350.00 | 1.61 | 1.16 | 1.37 | 0.00 | - | 1 | 148 | 19.09% |
| V250321C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 2.52 | 1.93 | 2.37 | 0.00 | - | 11 | 17 | 22.58% |
| V250321C00360000 | 2024-06-11 3:38PM EDT | 360.00 | 1.10 | 0.62 | 1.14 | 0.00 | - | 1 | 2 | 19.87% |
| V250321C00365000 | 2024-05-17 3:06PM EDT | 365.00 | 1.58 | 0.43 | 0.97 | 0.00 | - | 25 | 1 | 19.97% |
| V250321C00370000 | 2024-05-14 1:46PM EDT | 370.00 | 1.05 | 0.36 | 0.84 | 0.00 | - | - | 2 | 20.12% |
| V250321C00390000 | 2024-05-14 1:46PM EDT | 390.00 | 0.52 | 0.08 | 0.53 | 0.00 | - | - | 2 | 21.07% |
| V250321C00410000 | 2024-05-06 11:20AM EDT | 410.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 22.82% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321P00140000 | 2024-04-08 1:01PM EDT | 140.00 | 0.32 | 0.03 | 0.71 | 0.00 | - | - | 10 | 39.43% |
| V250321P00145000 | 2024-05-15 3:05PM EDT | 145.00 | 0.23 | 0.00 | 2.30 | 0.00 | - | - | 8 | 47.24% |
| V250321P00150000 | 2024-05-15 3:05PM EDT | 150.00 | 0.32 | 0.03 | 0.58 | 0.00 | - | - | 7 | 34.57% |
| V250321P00155000 | 2024-05-15 3:06PM EDT | 155.00 | 0.32 | 0.08 | 0.64 | 0.00 | - | - | 6 | 33.40% |
| V250321P00160000 | 2024-05-15 3:06PM EDT | 160.00 | 0.38 | 0.19 | 0.70 | 0.00 | - | - | 5 | 32.20% |
| V250321P00170000 | 2024-04-30 3:39PM EDT | 170.00 | 0.88 | 0.24 | 1.09 | 0.00 | - | - | 3 | 31.43% |
| V250321P00185000 | 2024-06-10 10:41AM EDT | 185.00 | 0.85 | 0.64 | 1.15 | 0.00 | - | - | 1 | 26.83% |
| V250321P00190000 | 2024-06-03 1:07PM EDT | 190.00 | 1.20 | 0.78 | 1.31 | 0.00 | - | 3 | 21 | 25.97% |
| V250321P00195000 | 2024-06-10 11:50AM EDT | 195.00 | 1.12 | 0.94 | 1.40 | 0.00 | - | 11 | 18 | 24.75% |
| V250321P00200000 | 2024-06-14 11:37AM EDT | 200.00 | 1.43 | 1.32 | 1.52 | -0.21 | -12.80% | 250 | 88 | 23.63% |
| V250321P00210000 | 2024-06-03 12:16PM EDT | 210.00 | 2.34 | 1.88 | 2.12 | 0.00 | - | 3 | 38 | 22.35% |
| V250321P00220000 | 2024-06-13 9:42AM EDT | 220.00 | 2.76 | 2.66 | 2.91 | 0.00 | - | 20 | 249 | 21.04% |
| V250321P00230000 | 2024-06-13 11:29AM EDT | 230.00 | 3.88 | 3.75 | 4.10 | 0.00 | - | 2 | 357 | 19.96% |
| V250321P00240000 | 2024-06-10 3:39PM EDT | 240.00 | 4.81 | 4.85 | 5.75 | 0.00 | - | 1 | 193 | 18.94% |
| V250321P00250000 | 2024-06-13 11:25AM EDT | 250.00 | 7.45 | 6.10 | 8.65 | 0.00 | - | 1 | 536 | 18.79% |
| V250321P00260000 | 2024-06-13 12:37PM EDT | 260.00 | 10.15 | 9.85 | 11.40 | 0.00 | - | 10 | 106 | 17.51% |
| V250321P00265000 | 2024-06-13 11:25AM EDT | 265.00 | 12.00 | 11.40 | 13.10 | 0.00 | - | 1 | 24 | 16.91% |
| V250321P00270000 | 2024-06-12 11:33AM EDT | 270.00 | 12.80 | 13.20 | 14.35 | 0.00 | - | 33 | 158 | 15.59% |
| V250321P00275000 | 2024-06-12 11:39AM EDT | 275.00 | 14.80 | 15.35 | 16.50 | 0.00 | - | 20 | 59 | 14.97% |
| V250321P00280000 | 2024-06-13 3:38PM EDT | 280.00 | 18.05 | 17.95 | 19.70 | 0.00 | - | 1 | 66 | 15.18% |
| V250321P00285000 | 2024-06-11 11:14AM EDT | 285.00 | 20.00 | 19.55 | 23.20 | 0.00 | - | 2 | 5 | 15.46% |
| V250321P00300000 | 2024-06-12 3:26PM EDT | 300.00 | 30.50 | 30.10 | 32.75 | 0.00 | - | - | 1 | 13.32% |
| V250321P00305000 | 2024-04-24 11:35AM EDT | 305.00 | 32.45 | 30.80 | 34.45 | 0.00 | - | - | 10 | 6.74% |
| V250321P00320000 | 2024-05-02 11:59AM EDT | 320.00 | 52.25 | 45.10 | 50.00 | 0.00 | - | - | 0 | 11.86% |
© 2024 Yahoo. All rights reserved.