Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116C00115000 | 2024-06-10 12:27PM EDT | 115.00 | 166.52 | 159.50 | 164.00 | 0.00 | - | 1 | 16 | 54.80% |
| V260116C00120000 | 2024-06-13 2:27PM EDT | 120.00 | 157.75 | 155.00 | 159.50 | 0.00 | - | 2 | 3 | 53.68% |
| V260116C00125000 | 2024-05-21 12:13PM EDT | 125.00 | 158.41 | 150.50 | 155.00 | 0.00 | - | 1 | 11 | 52.54% |
| V260116C00130000 | 2024-01-05 12:45PM EDT | 130.00 | 136.93 | 153.15 | 157.75 | 0.00 | - | 7 | 7 | 64.90% |
| V260116C00135000 | 2024-01-18 4:12PM EDT | 135.00 | 142.75 | 151.00 | 155.50 | 0.00 | - | 1 | 35 | 66.82% |
| V260116C00140000 | 2024-03-25 10:01AM EDT | 140.00 | 150.75 | 145.50 | 149.95 | 0.00 | - | 2 | 50 | 63.32% |
| V260116C00150000 | 2024-03-05 4:30PM EDT | 150.00 | 139.10 | 132.50 | 137.00 | 0.00 | - | 2 | 37 | 53.88% |
| V260116C00155000 | 2024-05-01 2:01PM EDT | 155.00 | 127.00 | 126.50 | 131.50 | 0.00 | - | 1 | 6 | 50.53% |
| V260116C00160000 | 2024-01-30 11:56AM EDT | 160.00 | 129.50 | 134.50 | 139.00 | 0.00 | - | 1 | 11 | 65.47% |
| V260116C00165000 | 2024-01-31 12:59PM EDT | 165.00 | 121.95 | 129.15 | 133.85 | 0.00 | - | 5 | 10 | 62.59% |
| V260116C00170000 | 2024-05-24 12:21PM EDT | 170.00 | 117.42 | 110.25 | 114.50 | 0.00 | - | 5 | 95 | 45.00% |
| V260116C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 116.50 | 105.50 | 110.00 | 0.00 | - | 1 | 84 | 43.68% |
| V260116C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 110.38 | 112.55 | 117.50 | 0.00 | - | 1 | 9 | 53.67% |
| V260116C00185000 | 2023-09-27 11:56AM EDT | 185.00 | 71.20 | 69.05 | 72.80 | 0.00 | - | 3 | 3 | 0.00% |
| V260116C00190000 | 2024-01-19 4:17PM EDT | 190.00 | 96.80 | 103.50 | 107.95 | 0.00 | - | 1 | 3 | 50.01% |
| V260116C00195000 | 2024-05-28 1:46PM EDT | 195.00 | 93.00 | 88.55 | 92.40 | 0.00 | - | 2 | 9 | 38.90% |
| V260116C00200000 | 2024-06-13 10:19AM EDT | 200.00 | 87.00 | 85.20 | 88.45 | 0.00 | - | 1 | 66 | 38.18% |
| V260116C00210000 | 2024-06-13 11:52AM EDT | 210.00 | 78.22 | 77.00 | 80.20 | 0.00 | - | 2 | 35 | 36.26% |
| V260116C00220000 | 2024-06-14 3:41PM EDT | 220.00 | 71.09 | 70.00 | 72.20 | -8.36 | -10.52% | 3 | 95 | 34.48% |
| V260116C00230000 | 2024-06-13 2:56PM EDT | 230.00 | 63.68 | 62.55 | 64.30 | 0.00 | - | 1 | 121 | 32.65% |
| V260116C00240000 | 2024-06-10 3:35PM EDT | 240.00 | 61.23 | 55.45 | 57.35 | 0.00 | - | 2 | 147 | 31.49% |
| V260116C00250000 | 2024-06-14 3:48PM EDT | 250.00 | 49.35 | 48.60 | 50.35 | -0.65 | -1.30% | 3 | 291 | 30.06% |
| V260116C00260000 | 2024-06-05 2:56PM EDT | 260.00 | 47.18 | 41.90 | 43.70 | 0.00 | - | 1 | 155 | 28.70% |
| V260116C00265000 | 2024-06-12 3:23PM EDT | 265.00 | 41.00 | 39.25 | 41.20 | 0.00 | - | 10 | 193 | 28.55% |
| V260116C00270000 | 2024-06-14 2:13PM EDT | 270.00 | 37.02 | 36.35 | 37.65 | -0.10 | -0.27% | 1 | 203 | 27.55% |
| V260116C00275000 | 2024-06-10 11:42AM EDT | 275.00 | 38.16 | 33.10 | 35.25 | 0.00 | - | 1 | 117 | 27.34% |
| V260116C00280000 | 2024-06-12 2:28PM EDT | 280.00 | 32.80 | 31.05 | 32.90 | 0.00 | - | 1 | 388 | 27.10% |
| V260116C00285000 | 2024-06-14 9:37AM EDT | 285.00 | 28.70 | 28.60 | 29.35 | -0.25 | -0.86% | 1 | 149 | 25.90% |
| V260116C00290000 | 2024-06-13 2:57PM EDT | 290.00 | 29.02 | 24.20 | 27.10 | 0.00 | - | 166 | 377 | 25.58% |
| V260116C00295000 | 2024-06-12 1:21PM EDT | 295.00 | 25.45 | 23.40 | 25.15 | 0.00 | - | 6 | 82 | 25.41% |
| V260116C00300000 | 2024-06-12 1:58PM EDT | 300.00 | 22.50 | 21.60 | 23.10 | 0.00 | - | 1 | 280 | 25.10% |
| V260116C00305000 | 2024-05-31 11:34AM EDT | 305.00 | 21.47 | 19.40 | 21.15 | 0.00 | - | 1 | 33 | 24.78% |
| V260116C00310000 | 2024-05-29 2:51PM EDT | 310.00 | 20.30 | 17.95 | 19.25 | 0.00 | - | 1 | 149 | 24.42% |
| V260116C00315000 | 2024-05-24 2:43PM EDT | 315.00 | 20.11 | 15.75 | 17.50 | 0.00 | - | 1 | 40 | 24.10% |
| V260116C00320000 | 2024-05-22 11:11AM EDT | 320.00 | 19.95 | 14.40 | 15.90 | 0.00 | - | 1 | 55 | 23.82% |
| V260116C00325000 | 2024-06-12 3:50PM EDT | 325.00 | 13.91 | 13.35 | 14.20 | 0.00 | - | 1 | 140 | 23.38% |
| V260116C00330000 | 2024-06-14 9:41AM EDT | 330.00 | 12.18 | 11.85 | 13.55 | -0.77 | -5.95% | 1 | 272 | 23.73% |
| V260116C00335000 | 2024-06-12 1:38PM EDT | 335.00 | 11.60 | 10.75 | 13.35 | 0.00 | - | 1 | 39 | 24.42% |
| V260116C00340000 | 2024-06-12 3:50PM EDT | 340.00 | 10.05 | 9.15 | 11.20 | +0.05 | +0.50% | 1 | 82 | 23.37% |
| V260116C00345000 | 2024-06-12 3:22PM EDT | 345.00 | 9.52 | 7.60 | 9.20 | 0.00 | - | 2 | 110 | 22.30% |
| V260116C00350000 | 2024-06-12 1:38PM EDT | 350.00 | 8.48 | 7.05 | 8.70 | 0.00 | - | 1 | 63 | 22.56% |
| V260116C00355000 | 2024-05-28 2:10PM EDT | 355.00 | 8.48 | 6.25 | 7.95 | 0.00 | - | 13 | 144 | 22.52% |
| V260116C00360000 | 2024-05-29 1:22PM EDT | 360.00 | 7.60 | 5.55 | 7.20 | 0.00 | - | 1 | 98 | 22.42% |
| V260116C00365000 | 2024-04-03 12:38PM EDT | 365.00 | 9.80 | 7.10 | 7.60 | 0.00 | - | 1 | 142 | 23.51% |
| V260116C00370000 | 2024-06-14 2:13PM EDT | 370.00 | 5.12 | 4.30 | 5.70 | -1.58 | -23.58% | 1 | 22 | 22.01% |
| V260116C00380000 | 2024-06-06 3:45PM EDT | 380.00 | 5.29 | 3.60 | 4.55 | 0.00 | - | 6 | 37 | 21.74% |
| V260116C00390000 | 2024-05-29 11:33AM EDT | 390.00 | 3.90 | 2.64 | 4.05 | 0.00 | - | 1 | 138 | 22.15% |
| V260116C00400000 | 2024-06-13 11:35AM EDT | 400.00 | 2.65 | 2.21 | 3.05 | 0.00 | - | 8 | 64 | 21.62% |
| V260116C00410000 | 2024-06-03 12:51PM EDT | 410.00 | 2.30 | 1.74 | 2.53 | 0.00 | - | 10 | 59 | 21.65% |
| V260116C00420000 | 2024-06-12 2:07PM EDT | 420.00 | 1.84 | 1.38 | 2.14 | +0.04 | +2.22% | 4 | 26 | 21.77% |
| V260116C00430000 | 2024-06-12 2:07PM EDT | 430.00 | 1.50 | 1.20 | 1.70 | 0.00 | - | 20 | 42 | 21.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V260116P00115000 | 2024-06-07 1:15PM EDT | 115.00 | 0.30 | 0.11 | 0.93 | 0.00 | - | 10 | 330 | 36.18% |
| V260116P00120000 | 2024-06-05 12:24PM EDT | 120.00 | 0.69 | 0.27 | 1.01 | 0.00 | - | 1 | 79 | 35.05% |
| V260116P00125000 | 2024-06-05 12:24PM EDT | 125.00 | 0.76 | 0.12 | 1.10 | 0.00 | - | 1 | 50 | 33.99% |
| V260116P00130000 | 2024-05-15 3:18PM EDT | 130.00 | 0.73 | 0.20 | 1.20 | 0.00 | - | 8 | 23 | 32.97% |
| V260116P00135000 | 2024-06-05 12:25PM EDT | 135.00 | 0.99 | 0.29 | 1.31 | 0.00 | - | 1 | 72 | 31.98% |
| V260116P00140000 | 2024-05-15 3:19PM EDT | 140.00 | 1.05 | 0.50 | 1.43 | 0.00 | - | 5 | 30 | 31.04% |
| V260116P00145000 | 2024-05-15 3:20PM EDT | 145.00 | 1.19 | 0.60 | 1.56 | 0.00 | - | 3 | 21 | 30.12% |
| V260116P00150000 | 2024-05-21 1:01PM EDT | 150.00 | 1.48 | 0.73 | 1.71 | 0.00 | - | 2 | 41 | 29.26% |
| V260116P00155000 | 2024-05-16 12:34PM EDT | 155.00 | 1.54 | 0.86 | 1.87 | 0.00 | - | 2 | 14 | 28.41% |
| V260116P00160000 | 2024-06-07 12:56PM EDT | 160.00 | 1.50 | 1.02 | 2.06 | 0.00 | - | 10 | 35 | 27.63% |
| V260116P00165000 | 2024-02-26 4:58PM EDT | 165.00 | 2.87 | 1.25 | 2.94 | 0.00 | - | 1 | 16 | 28.60% |
| V260116P00170000 | 2024-05-30 2:44PM EDT | 170.00 | 2.27 | 1.39 | 2.50 | 0.00 | - | 104 | 134 | 26.12% |
| V260116P00175000 | 2024-05-23 11:46AM EDT | 175.00 | 2.60 | 1.62 | 2.65 | 0.00 | - | 10 | 120 | 25.14% |
| V260116P00180000 | 2024-05-13 12:14PM EDT | 180.00 | 3.18 | 1.83 | 3.00 | 0.00 | - | 1 | 22 | 24.61% |
| V260116P00185000 | 2024-06-10 12:25PM EDT | 185.00 | 2.77 | 2.20 | 3.05 | 0.00 | - | 1 | 27 | 23.40% |
| V260116P00190000 | 2024-04-29 10:55AM EDT | 190.00 | 4.45 | 3.30 | 4.10 | 0.00 | - | 1 | 14 | 24.05% |
| V260116P00195000 | 2024-04-19 11:44AM EDT | 195.00 | 5.41 | 3.45 | 4.40 | 0.00 | - | 6 | 15 | 23.20% |
| V260116P00200000 | 2024-06-12 10:26AM EDT | 200.00 | 3.73 | 3.40 | 4.45 | 0.00 | - | 2 | 88 | 21.94% |
| V260116P00210000 | 2024-06-13 10:01AM EDT | 210.00 | 5.10 | 4.90 | 5.45 | 0.00 | - | 6 | 161 | 20.72% |
| V260116P00220000 | 2024-06-11 3:56PM EDT | 220.00 | 6.24 | 6.30 | 7.80 | 0.00 | - | 2 | 329 | 20.81% |
| V260116P00230000 | 2024-06-13 3:48PM EDT | 230.00 | 8.31 | 7.70 | 8.90 | 0.00 | - | 1 | 885 | 19.09% |
| V260116P00240000 | 2024-06-10 3:16PM EDT | 240.00 | 9.45 | 9.35 | 11.55 | 0.00 | - | 1 | 1,118 | 18.60% |
| V260116P00250000 | 2024-06-10 11:31AM EDT | 250.00 | 12.40 | 12.15 | 13.55 | 0.00 | - | 6 | 418 | 17.13% |
| V260116P00260000 | 2024-06-11 11:58AM EDT | 260.00 | 16.25 | 15.70 | 16.75 | +0.51 | +3.24% | 2 | 248 | 16.27% |
| V260116P00265000 | 2024-06-05 3:37PM EDT | 265.00 | 17.35 | 17.00 | 18.50 | 0.00 | - | 7 | 142 | 15.78% |
| V260116P00270000 | 2024-06-14 2:13PM EDT | 270.00 | 19.98 | 19.25 | 21.35 | +1.43 | +7.71% | 1 | 142 | 15.98% |
| V260116P00275000 | 2024-06-04 3:26PM EDT | 275.00 | 21.70 | 21.50 | 23.55 | 0.00 | - | 28 | 151 | 15.56% |
| V260116P00280000 | 2024-06-04 3:22PM EDT | 280.00 | 23.95 | 24.05 | 25.85 | 0.00 | - | 2 | 177 | 15.09% |
| V260116P00285000 | 2024-06-14 3:44PM EDT | 285.00 | 26.75 | 24.60 | 27.35 | +1.20 | +4.70% | 1 | 65 | 13.87% |
| V260116P00290000 | 2024-06-13 2:57PM EDT | 290.00 | 28.60 | 28.75 | 30.55 | 0.00 | - | 165 | 342 | 13.77% |
| V260116P00295000 | 2024-05-22 12:38PM EDT | 295.00 | 29.82 | 30.60 | 35.00 | 0.00 | - | 50 | 520 | 14.51% |
| V260116P00300000 | 2024-06-12 12:49PM EDT | 300.00 | 34.15 | 33.65 | 37.95 | 0.00 | - | 2 | 136 | 13.94% |
| V260116P00305000 | 2024-02-23 4:01PM EDT | 305.00 | 33.52 | 31.70 | 35.75 | 0.00 | - | 30 | 22 | 7.67% |
| V260116P00310000 | 2024-06-11 11:58AM EDT | 310.00 | 40.41 | 40.05 | 44.50 | 0.00 | - | 2 | 3 | 12.78% |
| V260116P00320000 | 2024-06-05 12:35PM EDT | 320.00 | 47.29 | 48.05 | 52.30 | 0.00 | - | 4 | 18 | 11.99% |
| V260116P00325000 | 2024-05-14 2:48PM EDT | 325.00 | 49.68 | 52.80 | 55.85 | 0.00 | - | 2 | 5 | 10.60% |
| V260116P00330000 | 2024-05-01 12:28PM EDT | 330.00 | 60.86 | 55.00 | 60.00 | 0.00 | - | 5 | 13 | 9.44% |
| V260116P00340000 | 2024-05-29 9:30AM EDT | 340.00 | 71.26 | 67.55 | 72.00 | 0.00 | - | 1 | 0 | 14.34% |
| V260116P00350000 | 2024-02-23 10:40AM EDT | 350.00 | 64.95 | 64.50 | 69.00 | 0.00 | - | 1 | 2 | 0.00% |
| V260116P00360000 | 2023-09-18 1:03PM EDT | 360.00 | 114.85 | 120.00 | 125.00 | 0.00 | - | - | 0 | 46.12% |
| V260116P00365000 | 2024-06-03 3:27PM EDT | 365.00 | 94.93 | 92.00 | 97.00 | 0.00 | - | 1 | 5 | 17.36% |
| V260116P00380000 | 2023-12-01 2:56PM EDT | 380.00 | 124.00 | 117.05 | 121.50 | 0.00 | - | 20 | 0 | 30.07% |
| V260116P00400000 | 2024-05-14 12:37PM EDT | 400.00 | 124.99 | 126.50 | 131.00 | 0.00 | - | - | 0 | 19.05% |
© 2024 Yahoo. All rights reserved.