Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620C00175000 | 2024-06-07 2:21PM EDT | 175.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00180000 | 2024-01-03 11:15AM EDT | 180.00 | 89.20 | 106.95 | 110.45 | 0.00 | - | - | 0 | 58.08% |
| V250620C00190000 | 2024-04-25 11:25AM EDT | 190.00 | 94.82 | 92.50 | 97.45 | 0.00 | - | 3 | 8 | 51.27% |
| V250620C00195000 | 2024-03-25 10:41AM EDT | 195.00 | 99.00 | 93.20 | 96.90 | 0.00 | - | 1 | 2 | 52.48% |
| V250620C00200000 | 2024-06-03 11:21AM EDT | 200.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00205000 | 2024-04-04 2:18PM EDT | 205.00 | 85.00 | 75.05 | 79.50 | 0.00 | - | 4 | 3 | 40.32% |
| V250620C00210000 | 2024-05-20 3:24PM EDT | 210.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00215000 | 2024-04-25 12:05PM EDT | 215.00 | 75.40 | 71.10 | 75.45 | 0.00 | - | 3 | 8 | 43.50% |
| V250620C00220000 | 2024-06-14 1:11PM EDT | 220.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250620C00225000 | 2024-06-14 1:11PM EDT | 225.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250620C00230000 | 2024-06-14 1:11PM EDT | 230.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250620C00235000 | 2024-06-05 9:46AM EDT | 235.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00240000 | 2024-05-28 1:00PM EDT | 240.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00245000 | 2024-06-11 3:45PM EDT | 245.00 | 48.24 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| V250620C00250000 | 2024-06-12 1:05PM EDT | 250.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V250620C00255000 | 2024-04-12 1:11PM EDT | 255.00 | 45.35 | 46.70 | 48.30 | 0.00 | - | 7 | 15 | 38.16% |
| V250620C00260000 | 2024-06-12 3:27PM EDT | 260.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250620C00265000 | 2024-06-12 9:44AM EDT | 265.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00270000 | 2024-06-12 1:44PM EDT | 270.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620C00275000 | 2024-06-14 10:59AM EDT | 275.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| V250620C00280000 | 2024-06-13 1:54PM EDT | 280.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| V250620C00285000 | 2024-06-12 11:38AM EDT | 285.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620C00290000 | 2024-06-14 3:33PM EDT | 290.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| V250620C00295000 | 2024-05-20 2:07PM EDT | 295.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620C00300000 | 2024-06-14 2:16PM EDT | 300.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620C00305000 | 2024-06-11 3:22PM EDT | 305.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V250620C00310000 | 2024-06-13 9:56AM EDT | 310.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250620C00315000 | 2024-06-14 11:38AM EDT | 315.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| V250620C00320000 | 2024-06-14 10:13AM EDT | 320.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| V250620C00325000 | 2024-06-05 9:58AM EDT | 325.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| V250620C00330000 | 2024-06-03 9:32AM EDT | 330.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250620C00335000 | 2024-05-23 3:31PM EDT | 335.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| V250620C00340000 | 2024-06-10 10:03AM EDT | 340.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00345000 | 2024-05-23 3:04PM EDT | 345.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V250620C00350000 | 2024-06-13 11:57AM EDT | 350.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00355000 | 2024-03-25 9:32AM EDT | 355.00 | 7.59 | 4.10 | 8.50 | 0.00 | - | 2 | 3 | 28.96% |
| V250620C00360000 | 2024-05-16 12:06PM EDT | 360.00 | 4.03 | 1.66 | 2.47 | 0.00 | - | 1 | 34 | 20.57% |
| V250620C00365000 | 2024-06-10 12:03PM EDT | 365.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00370000 | 2024-06-06 12:51PM EDT | 370.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00375000 | 2024-06-03 10:08AM EDT | 375.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620C00380000 | 2024-04-30 1:36PM EDT | 380.00 | 1.88 | 1.16 | 1.56 | 0.00 | - | 2 | 30 | 21.05% |
| V250620C00390000 | 2024-05-24 11:52AM EDT | 390.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| V250620C00400000 | 2024-02-16 11:49AM EDT | 400.00 | 2.51 | 2.25 | 2.74 | 0.00 | - | 8 | 8 | 26.45% |
| V250620C00410000 | 2024-04-17 9:57AM EDT | 410.00 | 1.20 | 0.54 | 1.31 | 0.00 | - | 1 | 204 | 23.73% |
| V250620C00420000 | 2024-03-25 2:56PM EDT | 420.00 | 1.36 | 0.28 | 1.76 | 0.00 | - | 1 | 4 | 26.24% |
| V250620C00430000 | 2024-05-09 9:30AM EDT | 430.00 | 0.80 | 0.10 | 0.73 | 0.00 | - | 1 | 2 | 23.35% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V250620P00130000 | 2024-05-13 11:42AM EDT | 130.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 5 | 54 | 38.88% |
| V250620P00135000 | 2024-06-11 3:31PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V250620P00140000 | 2024-06-12 2:11PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| V250620P00145000 | 2024-05-15 3:10PM EDT | 145.00 | 0.51 | 0.19 | 0.74 | 0.00 | - | 3 | 4 | 32.89% |
| V250620P00150000 | 2024-05-16 3:55PM EDT | 150.00 | 0.56 | 0.17 | 1.17 | 0.00 | - | 4 | 353 | 34.02% |
| V250620P00155000 | 2024-05-15 3:12PM EDT | 155.00 | 0.69 | 0.33 | 0.91 | 0.00 | - | 2 | 69 | 30.88% |
| V250620P00160000 | 2024-05-15 3:12PM EDT | 160.00 | 0.81 | 0.42 | 1.01 | 0.00 | - | 2 | 8 | 29.92% |
| V250620P00170000 | 2024-02-28 1:43PM EDT | 170.00 | 1.80 | 1.43 | 1.85 | 0.00 | - | 1 | 8 | 30.54% |
| V250620P00175000 | 2024-06-07 11:38AM EDT | 175.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250620P00180000 | 2024-04-15 3:42PM EDT | 180.00 | 2.56 | 1.04 | 1.77 | 0.00 | - | 4 | 7 | 27.13% |
| V250620P00185000 | 2024-05-28 1:06PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| V250620P00195000 | 2024-06-14 3:23PM EDT | 195.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V250620P00200000 | 2024-06-14 10:20AM EDT | 200.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V250620P00205000 | 2024-05-31 1:50PM EDT | 205.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V250620P00210000 | 2024-06-12 2:11PM EDT | 210.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V250620P00215000 | 2024-06-14 3:23PM EDT | 215.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V250620P00220000 | 2024-06-10 10:18AM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620P00225000 | 2024-06-06 1:23PM EDT | 225.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620P00230000 | 2024-06-12 11:17AM EDT | 230.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620P00235000 | 2024-06-14 12:46PM EDT | 235.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| V250620P00240000 | 2024-06-13 10:48AM EDT | 240.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| V250620P00245000 | 2024-06-06 2:50PM EDT | 245.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620P00250000 | 2024-06-13 2:50PM EDT | 250.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| V250620P00255000 | 2024-06-11 10:42AM EDT | 255.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| V250620P00260000 | 2024-06-03 11:52AM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| V250620P00265000 | 2024-06-14 2:20PM EDT | 265.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| V250620P00270000 | 2024-05-24 2:44PM EDT | 270.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| V250620P00275000 | 2024-06-14 2:20PM EDT | 275.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620P00280000 | 2024-06-07 10:05AM EDT | 280.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250620P00285000 | 2024-05-06 10:17AM EDT | 285.00 | 24.50 | 20.75 | 22.20 | 0.00 | - | 2 | 123 | 12.47% |
| V250620P00290000 | 2024-05-16 3:47PM EDT | 290.00 | 21.66 | 25.25 | 26.80 | 0.00 | - | 5 | 58 | 13.57% |
| V250620P00295000 | 2024-05-16 3:47PM EDT | 295.00 | 24.16 | 27.35 | 31.45 | 0.00 | - | 10 | 29 | 14.59% |
| V250620P00300000 | 2024-05-24 11:37AM EDT | 300.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620P00310000 | 2024-06-03 9:30AM EDT | 310.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620P00315000 | 2024-01-30 3:47PM EDT | 315.00 | 40.10 | 35.05 | 39.95 | 0.00 | - | 2 | 2 | 0.00% |
| V250620P00320000 | 2024-05-30 2:05PM EDT | 320.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250620P00325000 | 2024-01-30 2:44PM EDT | 325.00 | 48.55 | 42.50 | 46.95 | 0.00 | - | - | 1 | 0.00% |
| V250620P00345000 | 2024-01-29 2:28PM EDT | 345.00 | 72.75 | 57.20 | 61.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.