Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00135000 | 2024-04-15 3:18PM EDT | 135.00 | 135.80 | 144.95 | 146.55 | 0.00 | - | 2 | 3 | 168.75% |
| V240517C00150000 | 2024-04-23 9:39AM EDT | 150.00 | 123.35 | 130.05 | 131.45 | 0.00 | - | - | 1 | 143.75% |
| V240517C00200000 | 2024-05-10 2:03PM EDT | 200.00 | 80.21 | 79.95 | 81.70 | +6.34 | +8.58% | 2 | 2 | 101.17% |
| V240517C00205000 | 2024-02-15 12:14PM EDT | 205.00 | 77.50 | 77.50 | 81.85 | 0.00 | - | 2 | 1 | 195.75% |
| V240517C00215000 | 2024-02-26 3:15PM EDT | 215.00 | 71.85 | 63.60 | 67.20 | 0.00 | - | 3 | 2 | 132.47% |
| V240517C00220000 | 2024-05-08 12:01PM EDT | 220.00 | 57.74 | 60.15 | 61.60 | 0.00 | - | 1 | 6 | 80.08% |
| V240517C00240000 | 2024-04-25 11:41AM EDT | 240.00 | 35.25 | 39.95 | 41.75 | 0.00 | - | 2 | 10 | 52.93% |
| V240517C00245000 | 2024-05-10 3:45PM EDT | 245.00 | 35.43 | 34.95 | 36.65 | +2.74 | +8.38% | 1 | 41 | 69.78% |
| V240517C00250000 | 2024-05-08 3:36PM EDT | 250.00 | 27.74 | 29.95 | 31.75 | 0.00 | - | 7 | 67 | 63.35% |
| V240517C00255000 | 2024-05-09 3:36PM EDT | 255.00 | 22.70 | 24.95 | 26.75 | 0.00 | - | 4 | 64 | 55.08% |
| V240517C00260000 | 2024-05-10 2:20PM EDT | 260.00 | 21.00 | 20.35 | 21.70 | +3.50 | +20.00% | 7 | 384 | 46.05% |
| V240517C00262500 | 2024-05-02 9:44AM EDT | 262.50 | 6.95 | 17.50 | 19.15 | 0.00 | - | 2 | 3 | 41.19% |
| V240517C00265000 | 2024-05-10 2:03PM EDT | 265.00 | 15.33 | 15.00 | 16.80 | +2.68 | +21.19% | 105 | 516 | 38.82% |
| V240517C00267500 | 2024-05-10 12:18PM EDT | 267.50 | 13.09 | 12.55 | 14.35 | +2.36 | +21.99% | 152 | 196 | 34.96% |
| V240517C00270000 | 2024-05-10 3:52PM EDT | 270.00 | 11.00 | 10.60 | 11.45 | +1.90 | +20.88% | 131 | 965 | 26.07% |
| V240517C00272500 | 2024-05-10 3:48PM EDT | 272.50 | 8.40 | 8.20 | 8.85 | +1.70 | +25.37% | 107 | 849 | 20.66% |
| V240517C00275000 | 2024-05-10 3:58PM EDT | 275.00 | 6.45 | 5.85 | 6.40 | +1.65 | +34.37% | 188 | 1,749 | 16.76% |
| V240517C00277500 | 2024-05-10 3:59PM EDT | 277.50 | 4.35 | 3.75 | 4.35 | +1.59 | +57.61% | 155 | 1,124 | 15.49% |
| V240517C00280000 | 2024-05-10 3:59PM EDT | 280.00 | 2.48 | 2.25 | 2.52 | +0.78 | +45.88% | 1,545 | 1,972 | 13.75% |
| V240517C00282500 | 2024-05-10 3:59PM EDT | 282.50 | 1.29 | 1.21 | 1.29 | +0.54 | +72.00% | 382 | 395 | 13.18% |
| V240517C00285000 | 2024-05-10 3:59PM EDT | 285.00 | 0.60 | 0.52 | 0.66 | +0.22 | +57.89% | 372 | 1,392 | 13.77% |
| V240517C00287500 | 2024-05-10 3:59PM EDT | 287.50 | 0.21 | 0.21 | 0.27 | +0.06 | +40.00% | 2,580 | 272 | 13.70% |
| V240517C00290000 | 2024-05-10 3:24PM EDT | 290.00 | 0.11 | 0.08 | 0.17 | +0.03 | +37.50% | 90 | 3,793 | 15.41% |
| V240517C00292500 | 2024-05-10 1:22PM EDT | 292.50 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 1 | 76 | 15.24% |
| V240517C00295000 | 2024-05-10 1:15PM EDT | 295.00 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 160 | 2,098 | 17.87% |
| V240517C00300000 | 2024-05-10 2:39PM EDT | 300.00 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 7 | 1,038 | 12.50% |
| V240517C00305000 | 2024-05-09 10:28AM EDT | 305.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 1,175 | 29.79% |
| V240517C00310000 | 2024-05-10 1:53PM EDT | 310.00 | 0.08 | 0.01 | 0.24 | +0.07 | +700.00% | 27 | 450 | 40.04% |
| V240517C00315000 | 2024-05-07 12:31PM EDT | 315.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 397 | 39.26% |
| V240517C00320000 | 2024-05-08 12:26PM EDT | 320.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 188 | 50.20% |
| V240517C00325000 | 2024-05-09 3:46PM EDT | 325.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 122 | 46.68% |
| V240517C00330000 | 2024-05-10 10:24AM EDT | 330.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 22 | 53.71% |
| V240517C00335000 | 2024-05-09 10:03AM EDT | 335.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 47 | 58.01% |
| V240517C00340000 | 2024-05-06 10:19AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 46.88% |
| V240517C00345000 | 2024-03-08 10:44AM EDT | 345.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 15 | 19 | 67.48% |
| V240517C00350000 | 2024-03-21 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 63 | 71.09% |
| V240517C00355000 | 2024-03-05 3:06PM EDT | 355.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 73.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00135000 | 2024-03-21 1:52PM EDT | 135.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 3 | 23 | 216.02% |
| V240517P00140000 | 2024-01-17 4:19PM EDT | 140.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | - | 0 | 196.48% |
| V240517P00145000 | 2024-04-23 3:42PM EDT | 145.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 193.75% |
| V240517P00150000 | 2024-01-18 3:32PM EDT | 150.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 180.47% |
| V240517P00155000 | 2024-04-24 9:56AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 51 | 137.50% |
| V240517P00160000 | 2024-01-24 4:12PM EDT | 160.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 162.50% |
| V240517P00165000 | 2024-04-23 3:42PM EDT | 165.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 150.00% |
| V240517P00170000 | 2024-04-18 1:25PM EDT | 170.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 142.19% |
| V240517P00175000 | 2024-04-19 3:40PM EDT | 175.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 134.77% |
| V240517P00180000 | 2024-04-18 11:47AM EDT | 180.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 25 | 30 | 134.77% |
| V240517P00185000 | 2024-03-06 3:25PM EDT | 185.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 121.09% |
| V240517P00190000 | 2024-04-30 3:24PM EDT | 190.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 118 | 119.92% |
| V240517P00195000 | 2024-03-07 12:12PM EDT | 195.00 | 0.21 | 0.00 | 0.33 | 0.00 | - | 4 | 7 | 117.38% |
| V240517P00200000 | 2024-04-29 2:32PM EDT | 200.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 80 | 105.66% |
| V240517P00205000 | 2024-04-23 9:42AM EDT | 205.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 44 | 98.83% |
| V240517P00210000 | 2024-05-06 1:37PM EDT | 210.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 20 | 91.99% |
| V240517P00215000 | 2024-05-08 3:23PM EDT | 215.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 197 | 85.35% |
| V240517P00220000 | 2024-05-10 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 40 | 76.95% |
| V240517P00225000 | 2024-05-10 9:46AM EDT | 225.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 5 | 103 | 62.11% |
| V240517P00230000 | 2024-05-06 12:56PM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 272 | 51.56% |
| V240517P00235000 | 2024-05-10 10:19AM EDT | 235.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 86 | 51.95% |
| V240517P00240000 | 2024-05-09 10:28AM EDT | 240.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 1 | 685 | 52.93% |
| V240517P00245000 | 2024-05-09 1:28PM EDT | 245.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 6 | 455 | 53.03% |
| V240517P00247500 | 2024-05-07 11:09AM EDT | 247.50 | 0.05 | 0.02 | 0.24 | 0.00 | - | 1 | 85 | 49.71% |
| V240517P00250000 | 2024-05-10 10:17AM EDT | 250.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 9 | 800 | 39.65% |
| V240517P00252500 | 2024-05-09 12:21PM EDT | 252.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 42 | 109 | 35.35% |
| V240517P00255000 | 2024-05-10 3:58PM EDT | 255.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 4 | 1,744 | 32.42% |
| V240517P00257500 | 2024-05-10 3:58PM EDT | 257.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 28 | 108 | 29.59% |
| V240517P00260000 | 2024-05-10 3:54PM EDT | 260.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 63 | 1,447 | 27.34% |
| V240517P00262500 | 2024-05-10 12:45PM EDT | 262.50 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 14 | 197 | 25.29% |
| V240517P00265000 | 2024-05-10 3:51PM EDT | 265.00 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 136 | 1,536 | 23.00% |
| V240517P00267500 | 2024-05-10 3:55PM EDT | 267.50 | 0.13 | 0.10 | 0.15 | -0.09 | -40.91% | 220 | 501 | 20.70% |
| V240517P00270000 | 2024-05-10 3:57PM EDT | 270.00 | 0.17 | 0.16 | 0.19 | -0.17 | -50.00% | 362 | 3,698 | 18.36% |
| V240517P00272500 | 2024-05-10 3:36PM EDT | 272.50 | 0.31 | 0.24 | 0.32 | -0.34 | -52.31% | 95 | 257 | 17.02% |
| V240517P00275000 | 2024-05-10 3:59PM EDT | 275.00 | 0.54 | 0.47 | 0.57 | -0.63 | -53.85% | 371 | 1,780 | 15.87% |
| V240517P00277500 | 2024-05-10 3:51PM EDT | 277.50 | 0.95 | 0.95 | 1.10 | -1.00 | -51.28% | 221 | 379 | 15.42% |
| V240517P00280000 | 2024-05-10 3:53PM EDT | 280.00 | 1.89 | 1.87 | 2.03 | -1.31 | -40.94% | 740 | 1,259 | 15.38% |
| V240517P00282500 | 2024-05-10 3:34PM EDT | 282.50 | 3.16 | 3.20 | 3.40 | -1.74 | -35.51% | 62 | 68 | 15.55% |
| V240517P00285000 | 2024-05-10 3:32PM EDT | 285.00 | 5.29 | 4.70 | 5.65 | -3.71 | -41.22% | 93 | 383 | 19.58% |
| V240517P00287500 | 2024-04-29 2:00PM EDT | 287.50 | 7.85 | 6.50 | 7.50 | -7.40 | -48.52% | 1 | 0 | 18.96% |
| V240517P00290000 | 2024-05-10 10:23AM EDT | 290.00 | 9.60 | 8.85 | 10.25 | -6.90 | -41.82% | 2 | 112 | 25.64% |
| V240517P00295000 | 2024-05-03 3:13PM EDT | 295.00 | 25.91 | 13.60 | 15.10 | 0.00 | - | 30 | 269 | 31.96% |
| V240517P00300000 | 2024-05-02 2:00PM EDT | 300.00 | 20.58 | 18.80 | 20.15 | -10.95 | -34.73% | 1 | 1 | 39.80% |
| V240517P00305000 | 2024-03-05 4:18PM EDT | 305.00 | 27.20 | 29.00 | 32.95 | 0.00 | - | - | 0 | 99.05% |
| V240517P00310000 | 2024-03-15 3:31PM EDT | 310.00 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 94.08% |
| V240517P00315000 | 2024-03-15 9:58AM EDT | 315.00 | 31.60 | 37.05 | 41.35 | 0.00 | - | 10 | 0 | 102.27% |
| V240517P00385000 | 2024-04-30 3:06PM EDT | 385.00 | 114.40 | 103.55 | 105.25 | 0.00 | - | - | 0 | 97.17% |
© 2024 Yahoo. All rights reserved.